(COWG)
NASDAQ: COWG
· Real-Time Price · USD
35.25
0.13 (0.37%)
At close: Aug 28, 2025, 3:59 PM
35.25
0.00%
After-hours: Aug 28, 2025, 04:10 PM EDT
COWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 35.10 | 35.19 | 35.05 | 35.12 | 35.12 | 0.37% | 841,785 |
| Aug 26, 2025 | 34.94 | 35.06 | 34.90 | 34.99 | 34.99 | 0.23% | 812,400 |
| Aug 25, 2025 | 35.23 | 35.23 | 34.90 | 34.91 | 34.91 | -0.94% | 581,126 |
| Aug 22, 2025 | 34.79 | 35.37 | 34.78 | 35.24 | 35.24 | 1.64% | 861,536 |
| Aug 21, 2025 | 34.62 | 34.73 | 34.48 | 34.67 | 34.67 | -0.23% | 597,334 |
| Aug 20, 2025 | 34.69 | 34.78 | 34.34 | 34.75 | 34.75 | 0.09% | 504,600 |
| Aug 19, 2025 | 35.12 | 35.12 | 34.65 | 34.72 | 34.72 | -1.08% | 705,300 |
| Aug 18, 2025 | 35.01 | 35.10 | 34.96 | 35.10 | 35.10 | 0.29% | 504,900 |
| Aug 15, 2025 | 35.00 | 35.08 | 34.92 | 35.00 | 35.00 | -0.06% | 388,444 |
| Aug 14, 2025 | 35.19 | 35.19 | 34.85 | 35.02 | 35.02 | -1.05% | 1,162,500 |
| Aug 13, 2025 | 35.24 | 35.39 | 35.07 | 35.39 | 35.39 | 0.85% | 701,800 |
| Aug 12, 2025 | 34.85 | 35.09 | 34.71 | 35.09 | 35.09 | 1.04% | 502,018 |
| Aug 11, 2025 | 35.02 | 35.18 | 34.66 | 34.73 | 34.73 | -0.94% | 407,211 |
| Aug 8, 2025 | 35.13 | 35.24 | 34.96 | 35.06 | 35.06 | 0.31% | 384,500 |
| Aug 7, 2025 | 35.50 | 35.50 | 34.64 | 34.95 | 34.95 | -0.57% | 1,017,018 |
| Aug 6, 2025 | 34.95 | 35.15 | 34.84 | 35.15 | 35.15 | 0.95% | 547,700 |
| Aug 5, 2025 | 35.29 | 35.29 | 34.76 | 34.82 | 34.82 | -0.85% | 670,400 |
| Aug 4, 2025 | 34.78 | 35.12 | 34.75 | 35.12 | 35.12 | 1.89% | 397,012 |
| Aug 1, 2025 | 34.69 | 34.73 | 34.17 | 34.47 | 34.47 | -1.20% | 886,900 |
| Jul 31, 2025 | 35.25 | 35.34 | 34.82 | 34.89 | 34.89 | -0.60% | 694,300 |