Price alert —
Loading…
Sign in to get a one-time email the moment COWG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $37.80 | $38.08 | $37.74 | $37.80 | 0.2M |
| 2026-07-21 | $37.99 | $38.09 | $37.84 | $38.05 | 0.2M |
| 2026-07-20 | $37.81 | $38.08 | $37.56 | $37.57 | 0.2M |
| 2026-07-17 | $37.33 | $38.03 | $37.33 | $37.70 | 0.2M |
| 2026-07-16 | $38.21 | $38.28 | $37.82 | $37.98 | 0.3M |
| 2026-07-15 | $39.26 | $39.26 | $38.06 | $38.52 | 0.5M |
| 2026-07-14 | $39.00 | $39.15 | $38.86 | $38.95 | 0.2M |
| 2026-07-13 | $38.89 | $39.00 | $38.39 | $38.57 | 0.2M |
| 2026-07-10 | $39.43 | $39.46 | $38.94 | $39.23 | 0.2M |
| 2026-07-09 | $39.18 | $39.67 | $39.03 | $39.50 | 0.2M |
| 2026-07-08 | $38.53 | $38.82 | $38.15 | $38.74 | 0.2M |
| 2026-07-07 | $39.07 | $39.07 | $38.40 | $38.73 | 0.2M |
| 2026-07-06 | $39.08 | $39.65 | $39.08 | $39.36 | 0.3M |
| 2026-07-02 | $39.74 | $40.01 | $38.57 | $38.89 | 0.3M |
| 2026-07-01 | $39.68 | $40.07 | $39.59 | $39.59 | 0.3M |
| 2026-06-30 | $39.50 | $40.26 | $39.50 | $40.15 | 0.3M |
| 2026-06-29 | $38.82 | $39.62 | $38.58 | $39.60 | 0.3M |
| 2026-06-26 | $37.88 | $38.44 | $37.88 | $38.25 | 0.2M |
| 2026-06-25 | $38.77 | $38.77 | $37.84 | $38.33 | 0.3M |
| 2026-06-24 | $37.80 | $38.19 | $37.47 | $37.73 | 0.3M |
| 2026-06-23 | $37.92 | $38.18 | $37.79 | $37.90 | 0.4M |
| 2026-06-22 | $39.08 | $39.23 | $38.69 | $38.90 | 0.2M |
| 2026-06-18 | $38.80 | $38.92 | $38.62 | $38.87 | 0.3M |
| 2026-06-17 | $39.06 | $39.21 | $38.29 | $38.31 | 0.3M |
| 2026-06-16 | $39.37 | $39.51 | $38.76 | $38.78 | 0.2M |
| 2026-06-15 | $39.56 | $39.62 | $39.41 | $39.48 | 0.4M |
| 2026-06-12 | $38.66 | $39.08 | $38.35 | $38.92 | 0.2M |
| 2026-06-11 | $37.86 | $38.68 | $37.77 | $38.60 | 0.3M |
| 2026-06-10 | $37.81 | $38.54 | $37.53 | $37.57 | 0.4M |
| 2026-06-09 | $38.62 | $38.99 | $37.08 | $38.13 | 0.5M |
| 2026-06-08 | $38.47 | $38.71 | $38.24 | $38.27 | 0.2M |
| 2026-06-05 | $39.06 | $39.11 | $37.91 | $38.01 | 0.3M |
| 2026-06-04 | $39.33 | $39.68 | $39.25 | $39.54 | 0.2M |
| 2026-06-03 | $39.48 | $39.67 | $39.12 | $39.60 | 0.2M |
| 2026-06-02 | $39.27 | $39.59 | $39.18 | $39.57 | 0.4M |
| 2026-06-01 | $38.95 | $39.45 | $38.85 | $39.38 | 0.3M |
| 2026-05-29 | $38.69 | $38.93 | $38.69 | $38.90 | 0.2M |
| 2026-05-28 | $38.28 | $38.66 | $38.01 | $38.52 | 0.2M |
| 2026-05-27 | $38.63 | $38.63 | $38.23 | $38.23 | 0.4M |
| 2026-05-26 | $38.66 | $38.82 | $38.36 | $38.70 | 0.3M |
| 2026-05-22 | $37.87 | $38.33 | $37.79 | $38.28 | 0.3M |
| 2026-05-21 | $37.44 | $37.76 | $37.31 | $37.67 | 0.4M |
| 2026-05-20 | $36.97 | $37.62 | $36.88 | $37.62 | 0.3M |
| 2026-05-19 | $36.97 | $37.19 | $36.89 | $36.99 | 0.3M |
| 2026-05-18 | $37.09 | $37.22 | $36.88 | $37.12 | 0.3M |
| 2026-05-15 | $37.06 | $37.22 | $36.82 | $37.07 | 0.2M |
| 2026-05-14 | $37.33 | $37.53 | $37.15 | $37.41 | 0.2M |
| 2026-05-13 | $37.28 | $37.39 | $36.98 | $37.31 | 0.2M |
| 2026-05-12 | $37.29 | $37.29 | $36.84 | $37.22 | 0.2M |
| 2026-05-11 | $37.42 | $37.69 | $37.42 | $37.54 | 0.2M |
| 2026-05-08 | $37.24 | $37.49 | $37.10 | $37.42 | 0.2M |
| 2026-05-07 | $37.49 | $37.50 | $36.97 | $37.04 | 0.2M |
| 2026-05-06 | $37.02 | $37.19 | $36.86 | $37.18 | 0.3M |
| 2026-05-05 | $36.82 | $37.03 | $36.65 | $36.98 | 0.3M |
| 2026-05-04 | $36.46 | $36.79 | $36.40 | $36.61 | 0.2M |
| 2026-05-01 | $36.42 | $36.56 | $36.28 | $36.46 | 0.3M |
| 2026-04-30 | $35.85 | $36.34 | $35.79 | $36.34 | 0.2M |
| 2026-04-29 | $35.78 | $35.84 | $35.59 | $35.82 | 1.0M |
| 2026-04-28 | $35.98 | $36.11 | $35.72 | $35.79 | 0.2M |
| 2026-04-27 | $36.44 | $36.56 | $36.20 | $36.25 | 0.3M |
| 2026-04-24 | $36.26 | $36.53 | $36.12 | $36.50 | 0.2M |
| 2026-04-23 | $36.30 | $36.36 | $35.62 | $36.06 | 0.2M |
| 2026-04-22 | $36.63 | $36.63 | $36.45 | $36.60 | 0.2M |
| 2026-04-21 | $36.41 | $36.69 | $36.13 | $36.20 | 0.2M |
| 2026-04-20 | $36.19 | $36.42 | $36.19 | $36.38 | 0.3M |
| 2026-04-17 | $36.05 | $36.33 | $35.99 | $36.27 | 0.5M |
| 2026-04-16 | $35.77 | $35.85 | $35.56 | $35.73 | 0.3M |
| 2026-04-15 | $35.19 | $35.49 | $35.16 | $35.46 | 0.3M |
| 2026-04-14 | $35.13 | $35.28 | $35.10 | $35.20 | 0.3M |
| 2026-04-13 | $34.38 | $35.00 | $34.38 | $34.99 | 0.4M |
| 2026-04-10 | $34.79 | $34.79 | $34.38 | $34.47 | 0.5M |
| 2026-04-09 | $34.76 | $34.81 | $34.45 | $34.67 | 0.6M |
| 2026-04-08 | $35.05 | $35.08 | $34.77 | $34.90 | 0.2M |
| 2026-04-07 | $34.03 | $34.24 | $33.82 | $34.18 | 0.9M |
| 2026-04-06 | $33.99 | $34.17 | $33.90 | $34.14 | 0.5M |
| 2026-04-02 | $33.40 | $34.19 | $33.36 | $34.00 | 0.8M |
| 2026-04-01 | $33.94 | $34.09 | $33.76 | $33.82 | 1.2M |
| 2026-03-31 | $33.10 | $33.79 | $33.10 | $33.74 | 0.6M |
| 2026-03-30 | $33.32 | $33.39 | $32.64 | $32.79 | 0.7M |
| 2026-03-27 | $33.24 | $33.33 | $32.81 | $32.91 | 0.5M |
| 2026-03-26 | $33.65 | $34.02 | $33.50 | $33.53 | 0.4M |
| 2026-03-25 | $34.07 | $34.19 | $33.78 | $34.00 | 0.3M |
| 2026-03-24 | $33.64 | $33.97 | $33.49 | $33.78 | 0.4M |
| 2026-03-23 | $33.82 | $34.27 | $33.79 | $33.89 | 1.0M |
| 2026-03-20 | $33.92 | $33.97 | $33.29 | $33.50 | 0.5M |
| 2026-03-19 | $33.55 | $34.25 | $33.55 | $34.08 | 0.5M |
| 2026-03-18 | $34.22 | $34.33 | $34.01 | $34.02 | 0.3M |
| 2026-03-17 | $34.36 | $34.73 | $34.36 | $34.44 | 0.7M |
| 2026-03-16 | $34.13 | $34.41 | $34.10 | $34.23 | 0.3M |
| 2026-03-13 | $34.13 | $34.35 | $33.74 | $33.85 | 0.4M |
| 2026-03-12 | $34.39 | $34.53 | $33.91 | $33.92 | 0.4M |
| 2026-03-11 | $34.59 | $34.78 | $34.44 | $34.67 | 0.4M |
| 2026-03-10 | $34.92 | $35.06 | $34.61 | $34.66 | 0.4M |
| 2026-03-09 | $34.01 | $34.97 | $33.89 | $34.93 | 1.0M |
| 2026-03-06 | $34.30 | $34.71 | $34.24 | $34.38 | 0.8M |
| 2026-03-05 | $35.01 | $35.38 | $34.56 | $34.86 | 0.6M |
| 2026-03-04 | $34.94 | $35.20 | $34.78 | $35.11 | 0.4M |
| 2026-03-03 | $34.51 | $34.90 | $34.10 | $34.74 | 1.4M |
| 2026-03-02 | $34.85 | $35.44 | $34.85 | $35.37 | 0.8M |
| 2026-02-27 | $34.95 | $35.33 | $34.95 | $35.30 | 0.3M |
| 2026-02-26 | $35.43 | $35.43 | $34.97 | $35.39 | 0.5M |
| 2026-02-25 | $34.97 | $35.43 | $34.97 | $35.40 | 0.3M |
| 2026-02-24 | $34.51 | $34.92 | $34.39 | $34.81 | 1.0M |
| 2026-02-23 | $34.74 | $34.80 | $34.19 | $34.44 | 0.4M |
| 2026-02-20 | $34.71 | $35.26 | $34.70 | $34.94 | 1.2M |
| 2026-02-19 | $34.76 | $34.88 | $34.58 | $34.88 | 0.5M |
| 2026-02-18 | $34.68 | $35.08 | $34.53 | $34.96 | 0.3M |
| 2026-02-17 | $34.63 | $34.76 | $34.17 | $34.63 | 0.4M |
| 2026-02-13 | $34.33 | $35.05 | $34.32 | $34.81 | 1.2M |
| 2026-02-12 | $34.87 | $34.97 | $34.10 | $34.25 | 0.6M |
| 2026-02-11 | $35.34 | $35.34 | $34.66 | $35.00 | 0.9M |
| 2026-02-10 | $35.48 | $35.51 | $35.23 | $35.28 | 0.4M |
| 2026-02-09 | $35.13 | $35.62 | $35.04 | $35.54 | 0.4M |
| 2026-02-06 | $34.41 | $35.18 | $34.39 | $35.17 | 0.7M |
| 2026-02-05 | $34.12 | $34.53 | $33.83 | $33.93 | 0.8M |
| 2026-02-04 | $34.84 | $34.85 | $33.97 | $34.41 | 0.8M |
| 2026-02-03 | $35.67 | $35.67 | $34.47 | $34.82 | 0.7M |
| 2026-02-02 | $35.14 | $35.64 | $35.14 | $35.44 | 0.6M |
| 2026-01-30 | $35.81 | $36.12 | $35.21 | $35.32 | 0.8M |
| 2026-01-29 | $36.69 | $36.69 | $35.72 | $36.27 | 0.7M |
| 2026-01-28 | $36.84 | $36.84 | $36.47 | $36.63 | 0.4M |
| 2026-01-27 | $36.54 | $36.63 | $36.40 | $36.62 | 0.4M |
| 2026-01-26 | $36.24 | $36.59 | $36.21 | $36.42 | 0.4M |
| 2026-01-23 | $36.14 | $36.27 | $35.98 | $36.17 | 0.6M |