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 |
| Aug 10, 2022 | $38.65 | $38.70 | $38.50 | $38.53 | 1 106 229 |
| Aug 09, 2022 | $38.62 | $38.67 | $38.58 | $38.63 | 983 591 |
| Aug 08, 2022 | $38.60 | $38.69 | $38.56 | $38.62 | 1 083 764 |
| Aug 05, 2022 | $38.55 | $38.78 | $38.40 | $38.65 | 2 253 032 |
| Aug 04, 2022 | $38.42 | $38.63 | $38.41 | $38.56 | 1 994 834 |
| Aug 03, 2022 | $38.45 | $38.56 | $38.41 | $38.50 | 4 183 014 |
| Aug 02, 2022 | $38.19 | $38.56 | $38.10 | $38.46 | 19 646 573 |
| Aug 01, 2022 | $34.38 | $35.88 | $33.82 | $35.49 | 601 652 |
| Jul 29, 2022 | $33.67 | $35.64 | $33.67 | $35.07 | 1 004 756 |
| Jul 28, 2022 | $33.05 | $33.84 | $32.71 | $33.37 | 660 305 |
| Jul 27, 2022 | $32.59 | $33.51 | $32.59 | $33.14 | 355 887 |
| Jul 26, 2022 | $32.51 | $32.94 | $31.92 | $32.51 | 505 682 |
| Jul 25, 2022 | $32.50 | $32.62 | $30.87 | $32.61 | 681 049 |
| Jul 22, 2022 | $32.23 | $32.83 | $31.98 | $32.75 | 622 672 |
| Jul 21, 2022 | $31.66 | $32.47 | $31.60 | $32.33 | 320 929 |
| Jul 20, 2022 | $31.35 | $32.05 | $31.25 | $31.84 | 501 838 |
| Jul 19, 2022 | $31.63 | $32.01 | $31.28 | $31.40 | 678 652 |
| Jul 18, 2022 | $34.75 | $34.90 | $29.10 | $31.37 | 2 771 527 |
| Jul 15, 2022 | $33.44 | $35.08 | $32.99 | $34.65 | 1 557 082 |
| Jul 14, 2022 | $32.13 | $33.04 | $31.36 | $32.88 | 950 451 |
| Jul 13, 2022 | $31.79 | $32.78 | $31.61 | $32.58 | 739 934 |
| Jul 12, 2022 | $31.80 | $32.93 | $31.25 | $32.06 | 1 282 547 |
| Jul 11, 2022 | $30.50 | $32.36 | $30.05 | $32.19 | 1 545 465 |
| Jul 08, 2022 | $28.46 | $31.13 | $28.29 | $31.00 | 1 512 901 |
| Jul 07, 2022 | $29.12 | $30.01 | $27.93 | $28.40 | 733 187 |
