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 |
| Nov 25, 2022 | $38.68 | $38.73 | $38.63 | $38.73 | 299 526 |
| Nov 23, 2022 | $38.65 | $38.72 | $38.64 | $38.70 | 253 325 |
| Nov 22, 2022 | $38.65 | $38.69 | $38.65 | $38.69 | 184 155 |
| Nov 21, 2022 | $38.60 | $38.65 | $38.60 | $38.64 | 120 597 |
| Nov 18, 2022 | $38.68 | $38.68 | $38.58 | $38.63 | 92 104 |
| Nov 17, 2022 | $38.57 | $38.61 | $38.57 | $38.58 | 371 711 |
| Nov 16, 2022 | $38.64 | $38.64 | $38.59 | $38.62 | 206 950 |
| Nov 15, 2022 | $38.59 | $38.66 | $38.54 | $38.58 | 983 040 |
| Nov 14, 2022 | $38.64 | $38.70 | $38.62 | $38.67 | 341 550 |
| Nov 11, 2022 | $38.68 | $38.68 | $38.55 | $38.60 | 230 341 |
| Nov 10, 2022 | $38.67 | $38.67 | $38.48 | $38.63 | 441 623 |
| Nov 09, 2022 | $38.58 | $38.65 | $38.47 | $38.49 | 1 076 431 |
| Nov 08, 2022 | $38.73 | $38.75 | $38.62 | $38.64 | 791 402 |
| Nov 07, 2022 | $38.71 | $38.77 | $38.66 | $38.70 | 321 018 |
| Nov 04, 2022 | $38.61 | $38.72 | $38.61 | $38.72 | 403 887 |
| Nov 03, 2022 | $38.64 | $38.72 | $38.60 | $38.67 | 532 059 |
| Nov 02, 2022 | $38.60 | $38.79 | $38.58 | $38.73 | 938 839 |
| Nov 01, 2022 | $38.67 | $38.73 | $38.59 | $38.62 | 846 670 |
| Oct 31, 2022 | $38.81 | $38.81 | $38.61 | $38.62 | 1 209 172 |
| Oct 28, 2022 | $38.71 | $38.77 | $38.47 | $38.76 | 252 547 |
| Oct 27, 2022 | $38.75 | $38.78 | $38.69 | $38.71 | 266 938 |
| Oct 26, 2022 | $38.75 | $38.77 | $38.66 | $38.70 | 385 240 |
| Oct 25, 2022 | $38.76 | $38.76 | $38.68 | $38.73 | 270 434 |
| Oct 24, 2022 | $38.78 | $38.80 | $38.73 | $38.75 | 365 656 |
| Oct 21, 2022 | $38.79 | $38.82 | $38.71 | $38.78 | 387 125 |
