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 |
| Mar 17, 2022 | $27.74 | $27.74 | $26.50 | $27.10 | 453 700 |
| Mar 16, 2022 | $27.19 | $28.31 | $27.19 | $28.31 | 594 000 |
| Mar 15, 2022 | $25.85 | $26.75 | $25.83 | $26.47 | 325 400 |
| Mar 14, 2022 | $26.23 | $26.95 | $25.62 | $25.84 | 280 500 |
| Mar 11, 2022 | $26.96 | $27.19 | $25.86 | $25.89 | 208 000 |
| Mar 10, 2022 | $26.52 | $26.96 | $25.95 | $26.52 | 327 000 |
| Mar 09, 2022 | $27.36 | $27.92 | $27.12 | $27.28 | 399 600 |
| Mar 08, 2022 | $27.03 | $27.33 | $25.95 | $26.45 | 397 900 |
| Mar 07, 2022 | $28.57 | $28.57 | $26.51 | $26.63 | 533 200 |
| Mar 04, 2022 | $28.87 | $29.08 | $28.05 | $28.67 | 435 000 |
| Mar 03, 2022 | $29.87 | $29.87 | $28.86 | $29.33 | 412 600 |
| Mar 02, 2022 | $28.82 | $29.96 | $28.82 | $29.66 | 377 400 |
| Mar 01, 2022 | $30.06 | $30.43 | $28.15 | $28.66 | 595 400 |
| Feb 28, 2022 | $30.08 | $30.34 | $29.37 | $29.65 | 577 200 |
| Feb 25, 2022 | $29.27 | $30.54 | $29.27 | $30.34 | 800 300 |
| Feb 24, 2022 | $28.03 | $29.04 | $27.65 | $28.96 | 534 700 |
| Feb 23, 2022 | $29.88 | $30.18 | $28.42 | $28.70 | 724 500 |
| Feb 22, 2022 | $31.11 | $31.13 | $29.07 | $29.45 | 334 500 |
| Feb 18, 2022 | $31.57 | $32.09 | $31.18 | $31.35 | 370 700 |
| Feb 17, 2022 | $31.78 | $32.06 | $31.10 | $31.56 | 379 500 |
| Feb 16, 2022 | $32.40 | $32.56 | $30.33 | $32.21 | 755 200 |
| Feb 15, 2022 | $30.47 | $31.45 | $30.47 | $31.10 | 453 100 |
| Feb 14, 2022 | $30.32 | $30.46 | $29.60 | $30.13 | 506 700 |
| Feb 11, 2022 | $31.03 | $31.47 | $30.08 | $30.34 | 279 800 |
| Feb 10, 2022 | $31.90 | $32.61 | $30.76 | $30.94 | 408 100 |
