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 |
| May 27, 2022 | $26.57 | $26.68 | $26.03 | $26.42 | 200 771 |
| May 26, 2022 | $25.69 | $26.69 | $25.51 | $26.32 | 503 986 |
| May 25, 2022 | $24.28 | $25.75 | $23.86 | $25.70 | 562 604 |
| May 24, 2022 | $23.60 | $24.47 | $22.96 | $24.30 | 493 354 |
| May 23, 2022 | $23.38 | $24.05 | $23.22 | $24.00 | 440 714 |
| May 20, 2022 | $23.53 | $24.40 | $22.27 | $23.16 | 396 931 |
| May 19, 2022 | $23.02 | $23.75 | $23.02 | $23.15 | 309 189 |
| May 18, 2022 | $24.32 | $24.45 | $23.09 | $23.37 | 380 301 |
| May 17, 2022 | $24.46 | $24.96 | $24.15 | $24.60 | 317 454 |
| May 16, 2022 | $23.76 | $24.01 | $23.50 | $23.68 | 216 474 |
| May 13, 2022 | $24.01 | $24.53 | $23.76 | $24.02 | 333 673 |
| May 12, 2022 | $23.34 | $23.70 | $22.91 | $23.48 | 293 812 |
| May 11, 2022 | $23.98 | $24.52 | $23.43 | $23.74 | 327 842 |
| May 10, 2022 | $24.45 | $24.52 | $23.27 | $23.87 | 473 427 |
| May 09, 2022 | $23.62 | $24.48 | $23.40 | $24.30 | 471 671 |
| May 06, 2022 | $24.49 | $24.63 | $23.75 | $24.20 | 404 210 |
| May 05, 2022 | $25.32 | $25.32 | $24.18 | $24.72 | 420 847 |
| May 04, 2022 | $24.84 | $25.43 | $23.98 | $25.29 | 435 645 |
| May 03, 2022 | $24.64 | $24.96 | $24.03 | $24.55 | 507 647 |
| May 02, 2022 | $23.42 | $25.08 | $22.36 | $24.69 | 951 977 |
| Apr 29, 2022 | $22.63 | $24.75 | $22.63 | $22.85 | 857 861 |
| Apr 28, 2022 | $23.17 | $23.37 | $22.18 | $22.95 | 502 153 |
| Apr 27, 2022 | $22.81 | $23.29 | $22.56 | $22.71 | 388 817 |
| Apr 26, 2022 | $23.44 | $23.94 | $22.74 | $22.81 | 430 431 |
| Apr 25, 2022 | $23.92 | $23.92 | $22.80 | $23.79 | 481 708 |
