Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COWZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 20.61 | -0.34 | -1.62% | 20.68 | 20.69 | 20.61 | 5,206 |
| Jul 18 2024 | 20.95 | 0.11 | 0.53% | 20.83 | 20.99 | 20.76 | 6,147 |
| Jul 17 2024 | 20.84 | 0.54 | 2.66% | 20.63 | 20.84 | 20.63 | 1,065 |
| Jul 16 2024 | 20.30 | -0.01 | -0.05% | 20.335 | 20.335 | 20.30 | 29 |
| Jul 15 2024 | 20.31 | 0.17 | 0.84% | 20.31 | 20.31 | 20.31 | 795 |
| Jul 12 2024 | 20.14 | 0.12 | 0.60% | 20.045 | 20.14 | 20.045 | 150 |
| Jul 11 2024 | 20.02 | 0.45 | 2.30% | 19.625 | 20.02 | 19.625 | 10 |
| Jul 10 2024 | 19.57 | -0.11 | -0.56% | 19.505 | 19.57 | 19.505 | 922 |
| Jul 09 2024 | 19.68 | 0.23 | 1.21% | 19.615 | 19.68 | 19.615 | 550 |
| Jul 08 2024 | 19.445 | -0.06 | -0.28% | 19.445 | 19.445 | 19.445 | 0 |
| Jul 05 2024 | 19.50 | -0.20 | -1.02% | 19.675 | 19.70 | 19.50 | 4,115 |
| Jul 04 2024 | 19.70 | 0.00 | 0.00% | 19.70 | 19.70 | 19.70 | 0 |
| Jul 03 2024 | 19.70 | 0.01 | 0.05% | 19.665 | 19.70 | 19.665 | 10 |
| Jul 02 2024 | 19.69 | -0.16 | -0.81% | 19.755 | 19.755 | 19.69 | 100 |
| Jul 01 2024 | 19.85 | -0.06 | -0.30% | 19.91 | 19.91 | 19.85 | 37 |
| Jun 28 2024 | 19.91 | 0.14 | 0.71% | 19.78 | 19.95 | 19.78 | 446,630 |
| Jun 27 2024 | 19.77 | 0.02 | 0.10% | 19.725 | 19.77 | 19.725 | 58 |
| Jun 26 2024 | 19.75 | -0.25 | -1.25% | 19.885 | 19.95 | 19.75 | 1,334 |
| Jun 25 2024 | 20.00 | 0.00 | 0.00% | 20.06 | 20.09 | 20.00 | 2,605 |
| Jun 24 2024 | 20.00 | 0.07 | 0.35% | 19.975 | 20.00 | 19.975 | 2,500 |
| Jun 21 2024 | 19.93 | 0.01 | 0.05% | 19.94 | 19.94 | 19.90 | 327 |
| Jun 20 2024 | 19.92 | 0.09 | 0.45% | 19.95 | 19.95 | 19.87 | 1,157 |
| Jun 19 2024 | 19.83 | 0.02 | 0.10% | 19.88 | 19.88 | 19.83 | 412 |
| Jun 18 2024 | 19.81 | 0.26 | 1.33% | 19.73 | 19.84 | 19.70 | 1,820 |
| Jun 17 2024 | 19.55 | 0.04 | 0.21% | 19.65 | 19.65 | 19.55 | 2,295 |
| Jun 14 2024 | 19.51 | -0.20 | -1.01% | 19.77 | 19.77 | 19.51 | 204 |
| Jun 13 2024 | 19.71 | -0.39 | -1.94% | 19.90 | 19.90 | 19.71 | 401 |
| Jun 12 2024 | 20.10 | 0.22 | 1.08% | 19.855 | 20.13 | 19.855 | 124 |
| Jun 11 2024 | 19.885 | 0.11 | 0.56% | 19.885 | 19.885 | 19.885 | 0 |
| Jun 10 2024 | 19.775 | -0.13 | -0.63% | 19.775 | 19.775 | 19.775 | 0 |
| Jun 07 2024 | 19.90 | 0.00 | 0.00% | 19.90 | 19.90 | 19.90 | 0 |
| Jun 06 2024 | 19.90 | 0.05 | 0.28% | 19.905 | 19.905 | 19.90 | 12,600 |
| Jun 05 2024 | 19.845 | -0.34 | -1.66% | 19.845 | 19.845 | 19.845 | 0 |
| Jun 04 2024 | 20.18 | 0.00 | 0.00% | 20.18 | 20.18 | 20.18 | 0 |
| Jun 03 2024 | 20.18 | 0.10 | 0.50% | 20.45 | 20.45 | 20.18 | 620 |
| May 31 2024 | 20.08 | 0.24 | 1.24% | 19.965 | 20.08 | 19.965 | 744 |
| May 30 2024 | 19.835 | 0.00 | 0.00% | 19.835 | 19.835 | 19.835 | 0 |
| May 29 2024 | 19.835 | -0.09 | -0.45% | 19.835 | 19.835 | 19.835 | 0 |
| May 28 2024 | 19.925 | 0.00 | 0.00% | 19.925 | 19.925 | 19.925 | 0 |
| May 27 2024 | 19.925 | 0.02 | 0.08% | 19.925 | 19.925 | 19.925 | 0 |
| May 24 2024 | 19.91 | -0.03 | -0.15% | 19.90 | 19.91 | 19.90 | 1,410 |
| May 23 2024 | 19.94 | -0.09 | -0.45% | 20.075 | 20.10 | 19.91 | 83,443 |
| May 22 2024 | 20.03 | -0.18 | -0.87% | 20.135 | 20.135 | 20.01 | 115,665 |
| May 21 2024 | 20.205 | -0.09 | -0.44% | 20.205 | 20.205 | 20.205 | 0 |
| May 20 2024 | 20.295 | 0.09 | 0.45% | 20.295 | 20.295 | 20.295 | 0 |
| May 17 2024 | 20.205 | -0.15 | -0.74% | 20.205 | 20.205 | 20.205 | 0 |
| May 16 2024 | 20.355 | 0.09 | 0.42% | 20.355 | 20.355 | 20.355 | 0 |
| May 15 2024 | 20.27 | 0.13 | 0.62% | 20.23 | 20.39 | 20.23 | 5,575 |
| May 14 2024 | 20.145 | -0.20 | -0.96% | 20.145 | 20.145 | 20.145 | 0 |
| May 13 2024 | 20.34 | 0.16 | 0.82% | 20.115 | 20.34 | 20.115 | 36 |
| May 10 2024 | 20.175 | 0.11 | 0.52% | 20.175 | 20.175 | 20.175 | 0 |
| May 09 2024 | 20.07 | 0.15 | 0.73% | 19.925 | 20.07 | 19.925 | 1,493 |
