NASDAQ:COWN
Delisted
Cowen Group Stock Price (Quote)
$38.99
+0 (+0%)
At Close: May 26, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.99 | $38.99 | Friday, 26th May 2023 COWN stock ended at $38.99. During the day the stock fluctuated 0% from a day low at $38.99 to a day high of $38.99. |
| 90 days | $38.99 | $39.03 | |
| 52 weeks | $21.36 | $39.07 |
| Date | Open | High | Low | Close | Volume |
| Jul 06, 2022 | $31.32 | $31.96 | $28.45 | $29.10 | 2 264 107 |
| Jul 05, 2022 | $27.80 | $31.10 | $27.80 | $30.93 | 7 447 369 |
| Jul 01, 2022 | $24.18 | $24.28 | $23.25 | $24.04 | 534 622 |
| Jun 30, 2022 | $24.34 | $24.61 | $23.54 | $23.69 | 619 839 |
| Jun 29, 2022 | $25.35 | $26.04 | $24.83 | $25.01 | 613 052 |
| Jun 28, 2022 | $25.05 | $25.60 | $24.73 | $25.35 | 1 103 199 |
| Jun 27, 2022 | $25.56 | $25.72 | $24.62 | $24.84 | 329 575 |
| Jun 24, 2022 | $24.32 | $25.43 | $24.32 | $25.24 | 473 128 |
| Jun 23, 2022 | $23.76 | $24.29 | $23.56 | $24.11 | 364 214 |
| Jun 22, 2022 | $23.71 | $24.19 | $23.48 | $23.81 | 352 355 |
| Jun 21, 2022 | $23.72 | $24.60 | $23.58 | $24.07 | 527 012 |
| Jun 17, 2022 | $22.41 | $23.23 | $22.37 | $23.07 | 452 921 |
| Jun 16, 2022 | $22.27 | $22.59 | $21.36 | $22.34 | 806 961 |
| Jun 15, 2022 | $22.93 | $23.38 | $22.51 | $22.88 | 204 993 |
| Jun 14, 2022 | $22.90 | $23.17 | $22.32 | $22.78 | 276 369 |
| Jun 13, 2022 | $22.59 | $22.77 | $22.10 | $22.41 | 673 399 |
| Jun 10, 2022 | $24.41 | $24.77 | $23.52 | $23.53 | 168 754 |
| Jun 09, 2022 | $25.54 | $25.87 | $25.00 | $25.04 | 195 451 |
| Jun 08, 2022 | $26.53 | $26.61 | $25.44 | $25.79 | 321 543 |
| Jun 07, 2022 | $26.78 | $27.05 | $26.31 | $26.70 | 477 236 |
| Jun 06, 2022 | $26.30 | $27.40 | $26.30 | $27.27 | 421 063 |
| Jun 03, 2022 | $26.89 | $26.89 | $26.17 | $26.18 | 210 435 |
| Jun 02, 2022 | $26.11 | $27.00 | $25.97 | $26.91 | 172 710 |
| Jun 01, 2022 | $26.50 | $26.68 | $25.81 | $26.27 | 460 677 |
| May 31, 2022 | $26.37 | $26.67 | $25.85 | $26.54 | 318 498 |
