5 DAY PERFORMANCE
-15.89%
1 MONTH PERFORMANCE
+13.27%
3 MONTH PERFORMANCE
+34.67%
6 MONTH PERFORMANCE
-16.67%
YEAR-TO-DATE PERFORMANCE
-17.12%
1 YEAR PERFORMANCE
-13.65%
Bowen Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.35 | $9.30 (-0.59%) | $9.55 | $9.04 | 2,973 | |
| 04/29/2025 | $9.48 | $9.30 (-1.9%) | $9.77 | $9.04 | 12,401 | $64.17 M |
| 04/28/2025 | $10.01 | $9.85 (-1.6%) | $10.69 | $9.70 | 29,760 | $67.97 M |
| 04/25/2025 | $10.80 | $10.76 (-0.37%) | $10.90 | $9.39 | 55,338 | $74.24 M |
| 04/24/2025 | $10.09 | $10.85 (7.53%) | $14.50 | $9.50 | 96,887 | $74.87 M |
| 04/23/2025 | $16.05 | $10.83 (-32.52%) | $19.77 | $9.17 | 238,901 | $74.73 M |
| 04/22/2025 | $9.99 | $14.50 (45.15%) | $14.50 | $9.90 | 96,200 | $100.05 M |
| 04/21/2025 | $9.00 | $9.98 (10.89%) | $10.16 | $8.69 | 16,529 | $68.86 M |
| 04/17/2025 | $8.26 | $9.49 (14.89%) | $9.49 | $7.80 | 39,700 | $65.48 M |
| 04/16/2025 | $7.47 | $7.68 (2.81%) | $7.90 | $7.20 | 13,400 | $52.99 M |
| 04/15/2025 | $7.55 | $7.68 (1.72%) | $7.73 | $7.09 | 26,400 | $52.99 M |
| 04/14/2025 | $6.83 | $7.22 (5.71%) | $7.58 | $6.64 | 69,951 | $49.82 M |
| 04/11/2025 | $7.77 | $6.77 (-12.87%) | $7.77 | $6.60 | 53,231 | $46.71 M |
| 04/10/2025 | $7.13 | $7.20 (0.98%) | $7.65 | $6.23 | 66,322 | $49.68 M |
| 04/09/2025 | $7.78 | $7.70 (-1.03%) | $8.01 | $6.87 | 49,215 | $53.13 M |
| 04/08/2025 | $7.40 | $7.85 (6.08%) | $8.00 | $7.40 | 7,718 | $54.17 M |
| 04/07/2025 | $7.27 | $7.65 (5.23%) | $8.10 | $6.88 | 36,400 | $52.79 M |
| 04/04/2025 | $7.31 | $7.51 (2.74%) | $7.53 | $7.05 | 11,231 | $51.82 M |
| 04/03/2025 | $7.25 | $6.73 (-7.17%) | $7.31 | $6.50 | 23,009 | $46.44 M |
| 04/02/2025 | $7.29 | $7.30 (0.14%) | $7.49 | $6.80 | 7,289 | $50.37 M |
| 04/01/2025 | $7.51 | $7.55 (0.53%) | $8.15 | $7.30 | 10,085 | $52.10 M |
| 03/31/2025 | $7.23 | $7.85 (8.58%) | $8.15 | $7.15 | 25,114 | $54.17 M |
| 03/28/2025 | $8.25 | $7.99 (-3.15%) | $8.89 | $7.46 | 107,900 | $55.13 M |
| 03/27/2025 | $6.73 | $7.32 (8.77%) | $7.81 | $6.50 | 78,730 | $50.51 M |
| 03/26/2025 | $7.11 | $6.75 (-5.06%) | $7.35 | $6.51 | 10,308 | $46.58 M |
| 03/25/2025 | $6.33 | $7.40 (16.9%) | $7.40 | $6.33 | 32,624 | $51.06 M |
| 03/24/2025 | $6.26 | $6.63 (5.91%) | $7.00 | $6.01 | 46,900 | $45.75 M |
| 03/21/2025 | $6.53 | $6.60 (1.07%) | $6.80 | $6.25 | 49,600 | $45.54 M |
| 03/20/2025 | $6.51 | $7.10 (9.06%) | $7.40 | $5.61 | 307,225 | $48.99 M |
| 03/19/2025 | $5.49 | $6.38 (16.21%) | $8.94 | $4.93 | 6.63 M | $44.02 M |
| 03/18/2025 | $4.45 | $4.33 (-2.7%) | $4.45 | $4.20 | 39,703 | $29.88 M |
| 03/17/2025 | $4.02 | $4.17 (3.73%) | $4.17 | $4.02 | 1,200 | $28.77 M |
| 03/14/2025 | $4.39 | $3.93 (-10.48%) | $4.39 | $3.93 | 4,617 | $27.12 M |
| 03/13/2025 | $4.02 | $4.36 (8.46%) | $4.48 | $3.94 | 6,514 | $30.08 M |
| 03/12/2025 | $3.73 | $3.70 (-0.8%) | $4.00 | $3.52 | 3,400 | $25.53 M |
| 03/11/2025 | $4.19 | $3.90 (-6.92%) | $4.19 | $3.90 | 4,400 | $26.91 M |
| 03/10/2025 | $3.83 | $3.90 (1.83%) | $4.27 | $3.83 | 7,817 | $26.91 M |
| 03/07/2025 | $3.92 | $3.80 (-3.06%) | $5.20 | $3.50 | 63,600 | $26.22 M |
| 03/06/2025 | $4.49 | $3.72 (-17.15%) | $4.49 | $3.71 | 11,500 | $25.67 M |
| 03/05/2025 | $3.78 | $4.57 (20.9%) | $5.20 | $3.78 | 53,400 | $31.53 M |
| 03/04/2025 | $3.70 | $4.38 (18.38%) | $4.38 | $3.68 | 1,833 | $30.22 M |
| 03/03/2025 | $3.69 | $3.66 (-0.81%) | $3.98 | $3.45 | 6,515 | $25.25 M |
| 02/28/2025 | $4.20 | $3.94 (-6.19%) | $4.25 | $3.86 | 20,510 | $27.19 M |
| 02/27/2025 | $3.85 | $4.10 (6.49%) | $4.51 | $3.76 | 10,300 | $28.29 M |
| 02/26/2025 | $3.98 | $3.76 (-5.53%) | $4.00 | $3.76 | 5,032 | $25.94 M |
| 02/25/2025 | $3.72 | $3.98 (6.99%) | $4.12 | $3.57 | 13,188 | $27.46 M |
| 02/24/2025 | $4.28 | $3.54 (-17.29%) | $4.28 | $3.50 | 8,100 | $24.43 M |
| 02/21/2025 | $4.06 | $3.78 (-6.9%) | $4.06 | $3.34 | 9,500 | $26.08 M |
| 02/20/2025 | $3.99 | $3.86 (-3.26%) | $4.11 | $3.55 | 12,500 | $26.63 M |
| 02/19/2025 | $3.35 | $4.13 (23.28%) | $4.64 | $3.35 | 54,343 | $28.50 M |
| 02/18/2025 | $3.60 | $3.50 (-2.78%) | $4.00 | $3.15 | 27,600 | $24.15 M |
| 02/14/2025 | $3.55 | $3.06 (-13.8%) | $3.55 | $2.71 | 48,421 | $21.11 M |
| 02/13/2025 | $3.96 | $3.55 (-10.35%) | $3.96 | $3.55 | 7,188 | $24.50 M |
| 02/12/2025 | $4.36 | $3.82 (-12.39%) | $4.52 | $3.79 | 6,500 | $26.36 M |
| 02/11/2025 | $4.06 | $4.01 (-1.23%) | $4.64 | $3.98 | 8,800 | $27.67 M |
| 02/10/2025 | $4.21 | $4.48 (6.41%) | $5.00 | $3.65 | 21,122 | $30.91 M |
| 02/07/2025 | $3.65 | $3.90 (6.85%) | $4.48 | $3.61 | 26,909 | $26.91 M |
| 02/06/2025 | $4.50 | $3.87 (-14%) | $5.20 | $3.23 | 48,440 | $26.70 M |
| 02/05/2025 | $4.18 | $4.49 (7.42%) | $5.88 | $4.02 | 130,387 | $30.98 M |
| 02/04/2025 | $4.80 | $4.16 (-13.33%) | $4.94 | $3.80 | 17,000 | $28.70 M |
| 02/03/2025 | $7.00 | $4.80 (-31.43%) | $7.00 | $4.80 | 27,702 | $33.12 M |
| 01/31/2025 | $6.68 | $6.12 (-8.38%) | $6.70 | $6.10 | 7,000 | $42.23 M |
| 01/30/2025 | $6.95 | $6.72 (-3.31%) | $7.06 | $6.72 | 25,224 | $46.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
