Cowen Inc.
COWNNASDAQFinancial Services
$38.99
+$0.00(+0.00%)
Market Cap$1.1B
P/E Ratio—
52W High$39.07
52W Low$21.36
Cowen Inc.（COWN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cown · 日线历史（复权）· FMP · 截至 2023年2月28日
5-Year High5Y
$44.07
Jun 23, 2021
-11.5% from here
5-Year Low5Y
$21.36
Jun 16, 2022
+82.5% from low
IPO Priceadj.
$63.52
Jul 13, 2006
-38.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$38.62
Jun 8, 2021
+1.0% in 5Y
10 Years Ago
$13.64
Jun 8, 2016
+185.9% in 10Y
Historical Price Data · COWN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 28, 2023 | $38.99 | $39.01 | $38.99 | $38.99 | $38.99 | 984K | +0.00% |
| Feb 27, 2023 | $39.02 | $39.03 | $38.99 | $38.99 | $38.99 | 1.4M | -0.08% |
| Feb 24, 2023 | $39.02 | $39.07 | $38.99 | $39.01 | $39.01 | 5.0M | -0.03% |
| Feb 23, 2023 | $38.99 | $39.02 | $38.96 | $39.02 | $39.02 | 426K | +0.08% |
| Feb 22, 2023 | $38.96 | $39.01 | $38.96 | $38.98 | $38.98 | 762K | +0.05% |
| Feb 21, 2023 | $38.95 | $39.03 | $38.94 | $38.96 | $38.96 | 743K | +0.03% |
| Feb 17, 2023 | $38.99 | $38.99 | $38.94 | $38.95 | $38.95 | 659K | -0.10% |
| Feb 16, 2023 | $38.93 | $38.97 | $38.93 | $38.94 | $38.94 | 463K | +0.03% |
| Feb 15, 2023 | $38.95 | $38.98 | $38.93 | $38.97 | $38.97 | 6.1M | +0.05% |
| Feb 14, 2023 | $38.93 | $38.98 | $38.88 | $38.96 | $38.96 | 633K | +0.08% |
| Feb 13, 2023 | $38.89 | $38.97 | $38.89 | $38.94 | $38.94 | 275K | +0.13% |
| Feb 10, 2023 | $38.91 | $38.97 | $38.87 | $38.91 | $38.91 | 247K | +0.00% |
| Feb 9, 2023 | $38.93 | $38.93 | $38.88 | $38.89 | $38.89 | 326K | -0.10% |
| Feb 8, 2023 | $38.86 | $38.93 | $38.86 | $38.93 | $38.93 | 239K | +0.18% |
| Feb 7, 2023 | $38.88 | $38.89 | $38.86 | $38.86 | $38.86 | 180K | -0.05% |
| Feb 6, 2023 | $38.88 | $38.92 | $38.86 | $38.89 | $38.89 | 179K | +0.03% |
| Feb 3, 2023 | $38.87 | $38.94 | $38.85 | $38.92 | $38.92 | 441K | +0.13% |
| Feb 2, 2023 | $38.91 | $38.92 | $38.88 | $38.89 | $38.89 | 328K | -0.05% |
| Feb 1, 2023 | $38.87 | $38.92 | $38.84 | $38.89 | $38.89 | 280K | +0.05% |
| Jan 31, 2023 | $38.87 | $38.88 | $38.84 | $38.88 | $38.88 | 176K | +0.03% |
Showing 1–20 of 434 records
Annual Stock Price Performance · COWN
Jan 1 → Dec 31 · 3 years2023+0.9%$38.63 → $38.99
+0.9%
2022+6.2%$36.35 → $38.62
+6.2%
2021-6.3%$38.51 → $36.10
-6.3%
Best Year2022 · +6.2%
Worst Year2021 · -6.3%
Positive Years2 / 3
Avg Annual Return+0.3%
3Y Total Return+1.2%
3Y CAGR~+0.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in COWN?
If you invested $1,000 in COWN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,859
Total Return+185.9%
CAGR~+11.1% / yr
Profit+$1,859
Based on Jun 8, 2016 · $13.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cowen Inc.（COWN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $38.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COWN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COWN 历史股价FMP 日线复权 OHLCV