COWZ Stock Prices

Data as of Nov 9, 2026

Last

70.58

Change

+1.13

Open

69.92

Previous

69.45

High

70.81

Low

69.74

Bid

-

Ask

-

Volume

844,198

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

0.0%

Hist Vol

12.3%

Opt Volume

0

Open Int

234

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	69.92	70.81	69.74	70.58	+1.13	844,198	0	0.000	0.123
Nov 6, 2026	69.38	69.94	69.12	69.45	-0.38	1,239,163	5	0.127	0.122
Nov 5, 2026	71.85	71.98	69.83	69.83	-1.83	2,841,904	9	0.117	0.122
Nov 4, 2026	71.49	71.73	71.29	71.66	+0.87	1,268,378	2	0.120	0.120
Nov 3, 2026	70.99	71.14	70.53	70.79	-0.58	1,558,416	3	0.000	0.120
Nov 2, 2026	71.25	71.87	71.16	71.37	+0.00	1,681,412	3	0.000	0.119
Oct 30, 2026	71.33	71.74	71.07	71.37	+0.29	1,389,587	2	0.117	0.119
Oct 29, 2026	70.53	71.08	70.53	71.08	+0.57	1,170,803	11	0.169	0.119
Oct 28, 2026	70.35	70.60	70.17	70.51	-0.06	1,464,215	0	0.000	0.119
Oct 27, 2026	71.14	71.20	70.45	70.57	-0.68	1,549,700	24	0.120	0.120
Oct 26, 2026	70.84	71.47	70.84	71.25	+0.17	1,139,876	21	0.132	0.119
Oct 23, 2026	71.31	71.41	70.85	71.08	-0.70	942,499	1	0.000	0.119
Oct 22, 2026	70.78	71.80	70.78	71.78	+0.90	904,502	4	0.119	0.119
Oct 21, 2026	70.88	71.07	70.66	70.88	-0.20	919,213	2	0.000	0.118
Oct 20, 2026	70.36	71.08	70.36	71.08	+0.85	898,735	0	0.000	0.118
Oct 19, 2026	70.12	70.52	70.09	70.23	-0.11	699,029	33	0.074	0.118
Oct 16, 2026	70.69	70.94	70.18	70.34	+0.01	995,628	5	0.132	0.118
Oct 15, 2026	69.61	70.35	69.58	70.33	+0.99	1,071,239	19	0.000	0.119
Oct 14, 2026	69.00	69.34	68.86	69.34	+0.25	1,081,156	0	0.000	0.118
Oct 13, 2026	68.92	69.21	68.83	69.09	+0.41	724,647	2	0.000	0.118
Oct 12, 2026	68.70	69.04	68.54	68.68	+0.16	518,331	1	0.000	0.118
Oct 9, 2026	68.59	68.75	68.43	68.52	-0.35	882,712	4	0.118	0.121
Oct 8, 2026	67.84	68.89	67.78	68.87	+1.15	826,979	3	0.137	0.121
Oct 7, 2026	67.82	68.08	67.66	67.72	-0.20	723,489	0	0.000	0.120
Oct 6, 2026	67.72	68.02	67.67	67.92	+0.25	779,228	2	0.000	0.120
Oct 5, 2026	67.39	67.77	67.10	67.67	+0.17	1,138,026	0	0.000	0.120
Oct 2, 2026	67.76	67.84	67.31	67.50	+0.00	1,715,518	1	0.146	0.120
Oct 1, 2026	67.33	67.73	67.18	67.63	+0.87	1,400,940	2	0.121	0.121
Sep 30, 2026	67.24	67.37	66.76	66.76	-0.15	724,474	0	0.000	0.120
Sep 29, 2026	66.99	67.08	66.59	66.91	-0.20	879,628	2	0.000	0.120
Sep 28, 2026	67.49	67.49	66.87	67.11	-0.62	892,941	0	0.000	0.120
Sep 25, 2026	67.43	67.80	67.21	67.73	+0.19	1,314,645	2	0.000	0.120
Sep 24, 2026	68.02	68.21	67.52	67.54	-0.40	1,226,267	1	0.000	0.120
Sep 23, 2026	68.41	68.41	67.88	67.94	-0.42	1,667,748	3	0.000	0.120
Sep 22, 2026	68.90	68.91	68.32	68.36	-0.33	945,850	6	0.116	0.120
Sep 21, 2026	69.09	69.24	68.58	68.69	-0.31	1,140,194	14	0.078	0.120
Sep 18, 2026	69.65	69.66	68.91	69.00	-0.73	625,750	14	0.136	0.120
Sep 17, 2026	69.83	69.89	69.56	69.73	+0.16	773,267	2	0.152	0.119
Sep 16, 2026	70.25	70.28	69.23	69.57	-0.90	1,003,990	34	0.000	0.119
Sep 15, 2026	70.34	70.82	70.15	70.47	-0.09	1,131,807	0	0.000	0.119
Sep 14, 2026	70.27	70.81	70.23	70.56	+0.62	844,307	6	0.132	0.119
Sep 11, 2026	69.59	70.00	69.59	69.94	+0.70	782,250	4	0.000	0.119
Sep 10, 2026	69.46	69.56	69.19	69.24	-0.26	890,427	0	0.000	0.119
Sep 9, 2026	70.00	70.00	69.37	69.50	-0.47	1,014,537	3	0.000	0.119
Sep 8, 2026	70.98	70.98	69.94	69.97	+0.00	1,095,634	37	0.149	0.119
Sep 4, 2026	71.74	71.76	71.17	71.30	-0.93	1,136,061	1	0.088	0.118
Sep 3, 2026	72.17	72.48	71.84	72.23	-0.03	1,088,008	8	0.123	0.118
Sep 2, 2026	71.96	72.46	71.90	72.26	+0.41	1,855,320	4	0.000	0.118
Sep 1, 2026	72.00	72.36	71.73	71.85	-0.25	1,244,881	14	0.000	0.118
Aug 31, 2026	72.35	72.41	71.99	72.10	-0.30	840,580	3	0.000	0.118
Aug 28, 2026	72.23	72.52	72.13	72.40	+0.34	685,448	3	0.000	0.118
Aug 27, 2026	71.76	72.33	71.68	72.06	+0.20	998,160	21	0.097	0.118
Aug 26, 2026	71.48	72.08	71.41	71.86	-0.22	742,719	1	0.167	0.118
Aug 25, 2026	71.95	72.13	71.64	72.08	-0.09	1,063,301	59	0.168	0.118
Aug 24, 2026	72.03	72.36	71.92	72.17	+0.15	1,055,560	10	0.097	0.118
Aug 21, 2026	71.63	72.30	71.50	72.02	+0.80	819,604	17	0.177	0.119
Aug 20, 2026	71.30	71.80	71.21	71.22	-0.41	1,192,714	3	0.000	0.119
Aug 19, 2026	70.77	72.11	70.77	71.63	+1.21	952,049	15	0.161	0.119
Aug 18, 2026	70.38	70.87	70.32	70.42	+0.50	819,015	0	0.000	0.117
Aug 17, 2026	70.48	70.48	69.90	69.92	-0.77	700,851	2	0.177	0.117
Aug 14, 2026	71.05	71.05	70.64	70.69	-0.19	695,959	7	0.171	0.117
Aug 13, 2026	70.08	70.92	69.95	70.88	+0.93	796,831	15	0.000	0.117
Aug 12, 2026	69.95	70.00	69.51	69.95	-0.28	683,657	0	0.000	0.117
Aug 11, 2026	69.92	70.38	69.75	70.23	+0.21	790,295	2	0.150	0.118
Aug 10, 2026	69.20	70.04	69.09	70.02	+0.78	837,841	4	0.166	0.118

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.