COWZ(COWZ)
COWZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $65.23 | $66.12 | $65.23 | $65.92 | 780,000 |
| 7/24/2026 | $63.95 | $65.21 | $63.95 | $64.89 | 734,745 |
| 7/23/2026 | $64.21 | $64.39 | $63.53 | $63.67 | 876,452 |
| 7/22/2026 | $64.95 | $65.18 | $64.32 | $64.38 | 676,300 |
| 7/21/2026 | $64.50 | $64.72 | $64.33 | $64.55 | 838,941 |
| 7/20/2026 | $64.82 | $64.96 | $64.41 | $64.68 | 1.03M |
| 7/17/2026 | $65.27 | $65.95 | $64.83 | $64.90 | 699,033 |
| 7/16/2026 | $64.18 | $65.20 | $64.18 | $65.20 | 764,221 |
| 7/15/2026 | $64.01 | $64.49 | $63.90 | $64.00 | 845,215 |
| 7/14/2026 | $64.12 | $64.29 | $63.77 | $63.83 | 1.07M |
| 7/13/2026 | $64.34 | $64.76 | $64.34 | $64.53 | 746,200 |
| 7/10/2026 | $64.04 | $64.38 | $63.88 | $64.07 | 879,000 |
| 7/9/2026 | $63.41 | $63.92 | $63.15 | $63.92 | 806,008 |
| 7/8/2026 | $64.08 | $64.08 | $63.53 | $63.62 | 828,000 |
| 7/7/2026 | $64.22 | $64.73 | $64.20 | $64.25 | 704,233 |
| 7/6/2026 | $63.69 | $63.91 | $63.28 | $63.71 | 794,156 |
| 7/2/2026 | $63.11 | $63.81 | $63.11 | $63.79 | 936,419 |
| 7/1/2026 | $62.47 | $63.20 | $62.47 | $62.77 | 1.05M |
| 6/30/2026 | $62.72 | $62.75 | $62.15 | $62.20 | 902,378 |
| 6/29/2026 | $63.38 | $63.49 | $62.75 | $62.81 | 893,648 |
| 6/26/2026 | $62.21 | $63.18 | $62.21 | $63.02 | 982,006 |
| 6/25/2026 | $62.35 | $63.07 | $62.14 | $62.21 | 799,824 |
| 6/24/2026 | $61.70 | $62.66 | $61.66 | $62.26 | 1.52M |
| 6/23/2026 | $61.36 | $62.06 | $61.36 | $61.84 | 863,730 |
| 6/22/2026 | $61.55 | $61.86 | $61.28 | $61.48 | 1.08M |
| 6/18/2026 | $62.26 | $62.26 | $61.67 | $61.80 | 1.06M |
| 6/17/2026 | $63.55 | $63.55 | $62.12 | $62.22 | 1.08M |
| 6/16/2026 | $63.87 | $64.05 | $63.61 | $63.65 | 859,619 |
| 6/15/2026 | $64.16 | $64.37 | $63.84 | $63.89 | 1.06M |
| 6/12/2026 | $63.53 | $64.11 | $63.39 | $64.03 | 699,037 |
| 6/11/2026 | $63.17 | $63.75 | $63.07 | $63.51 | 1.10M |
| 6/10/2026 | $63.45 | $63.80 | $63.02 | $63.02 | 997,545 |
| 6/9/2026 | $63.72 | $63.99 | $62.84 | $63.66 | 1.06M |
| 6/8/2026 | $64.10 | $64.24 | $63.72 | $63.72 | 1.05M |
| 6/5/2026 | $64.71 | $64.91 | $63.88 | $63.91 | 1.21M |
| 6/4/2026 | $65.13 | $65.32 | $64.75 | $64.85 | 876,735 |
| 6/3/2026 | $64.90 | $65.08 | $64.70 | $64.89 | 989,235 |
| 6/2/2026 | $65.14 | $65.25 | $64.79 | $65.11 | 761,100 |
| 6/1/2026 | $64.92 | $65.64 | $64.89 | $65.49 | 1.01M |
| 5/29/2026 | $64.82 | $65.25 | $64.79 | $64.97 | 858,200 |
| 5/28/2026 | $64.24 | $64.71 | $63.96 | $64.63 | 741,834 |
| 5/27/2026 | $63.99 | $64.46 | $63.91 | $64.14 | 1.00M |
| 5/26/2026 | $64.34 | $64.52 | $64.14 | $64.15 | 974,300 |
| 5/22/2026 | $63.63 | $64.43 | $63.63 | $64.34 | 818,032 |
| 5/21/2026 | $63.19 | $63.42 | $62.67 | $63.37 | 830,514 |
| 5/20/2026 | $63.12 | $63.60 | $62.80 | $63.51 | 1.45M |
| 5/19/2026 | $63.54 | $63.74 | $63.12 | $63.31 | 768,100 |
| 5/18/2026 | $62.97 | $63.63 | $62.78 | $63.59 | 1.03M |
| 5/15/2026 | $63.03 | $63.22 | $62.84 | $62.93 | 914,200 |
| 5/14/2026 | $62.94 | $63.31 | $62.91 | $63.04 | 820,700 |
| 5/13/2026 | $63.05 | $63.08 | $62.65 | $62.96 | 872,310 |
| 5/12/2026 | $63.23 | $63.46 | $62.71 | $63.07 | 857,080 |
| 5/11/2026 | $63.51 | $63.84 | $63.11 | $63.25 | 933,811 |
| 5/8/2026 | $63.35 | $63.53 | $62.90 | $63.32 | 964,900 |
| 5/7/2026 | $63.44 | $63.59 | $63.02 | $63.26 | 1.04M |
| 5/6/2026 | $63.73 | $63.88 | $63.31 | $63.43 | 866,501 |
| 5/5/2026 | $63.27 | $63.87 | $63.07 | $63.66 | 724,743 |
| 5/4/2026 | $63.43 | $63.71 | $63.09 | $63.24 | 939,829 |
| 5/1/2026 | $63.73 | $63.85 | $63.36 | $63.54 | 891,243 |
| 4/30/2026 | $62.83 | $63.56 | $62.62 | $63.51 | 779,837 |
| 4/29/2026 | $62.46 | $62.91 | $62.43 | $62.89 | 1.28M |