5 DAY PERFORMANCE
+187.89%
1 MONTH PERFORMANCE
+186.39%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+2.05%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+4.59%
Bowen Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.73 | $3.70 (-0.8%) | $4.00 | $3.52 | 3,381 | $26.91 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 |
| 01/29/2025 | $7.00 | $6.97 (-0.43%) | $7.00 | $6.97 | 1,109 | $48.09 M |
| 01/28/2025 | $6.50 | $7.07 (8.77%) | $7.49 | $6.50 | 8,400 | $48.78 M |
| 01/27/2025 | $6.80 | $7.15 (5.15%) | $7.50 | $6.80 | 5,600 | $49.34 M |
| 01/24/2025 | $7.24 | $7.21 (-0.41%) | $8.55 | $6.75 | 44,800 | $49.75 M |
| 01/23/2025 | $7.42 | $6.80 (-8.36%) | $7.42 | $6.80 | 1,158 | $46.92 M |
| 01/22/2025 | $6.86 | $6.87 (0.15%) | $7.56 | $6.85 | 10,961 | $47.40 M |
| 01/21/2025 | $7.19 | $6.84 (-4.87%) | $7.54 | $6.71 | 3,400 | $47.20 M |
| 01/17/2025 | $7.22 | $7.35 (1.8%) | $7.90 | $6.75 | 16,500 | $50.72 M |
| 01/16/2025 | $7.78 | $6.40 (-17.74%) | $7.78 | $6.15 | 29,830 | $44.16 M |
| 01/15/2025 | $6.05 | $6.60 (9.09%) | $8.90 | $6.05 | 402,444 | $45.54 M |
| 01/14/2025 | $6.88 | $6.60 (-4.07%) | $8.89 | $5.84 | 70,948 | $45.54 M |
| 01/13/2025 | $11.00 | $6.72 (-38.91%) | $11.00 | $6.16 | 47,793 | $46.37 M |
| 01/10/2025 | $10.95 | $10.91 (-0.37%) | $11.00 | $10.91 | 4,726 | $75.28 M |
| 01/08/2025 | $11.00 | $10.92 (-0.73%) | $11.00 | $10.90 | 3,105 | $75.35 M |
| 01/07/2025 | $10.90 | $10.91 (0.09%) | $10.95 | $10.90 | 2,134 | $75.28 M |
| 01/06/2025 | $10.92 | $10.94 (0.18%) | $10.94 | $10.92 | 2,331 | $75.49 M |
| 01/03/2025 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 500 | $75.28 M |
| 01/02/2025 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 200 | $75.83 M |
| 12/31/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 2,655 | $75.35 M |
| 12/30/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.91 | 12,244 | $75.35 M |
| 12/27/2024 | $10.93 | $10.92 (-0.09%) | $10.93 | $10.92 | 4,276 | $75.35 M |
| 12/26/2024 | $10.97 | $10.93 (-0.36%) | $10.97 | $10.93 | 62,900 | $75.42 M |
| 12/24/2024 | $10.92 | $10.93 (0.09%) | $10.93 | $10.92 | 201 | $75.42 M |
| 12/23/2024 | $10.92 | $10.93 (0.09%) | $10.93 | $10.92 | 104,313 | $75.42 M |
| 12/20/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 0 | $75.35 M |
| 12/19/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 0 | $75.35 M |
| 12/18/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 0 | |
| 12/17/2024 | $10.96 | $10.92 (-0.36%) | $10.96 | $10.92 | 531,800 | $75.35 M |
| 12/16/2024 | $10.95 | $10.95 (0%) | $10.97 | $10.95 | 16,900 | $75.56 M |
| 12/13/2024 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 2,931 | $75.56 M |
| 12/12/2024 | $10.94 | $10.94 (0%) | $10.94 | $10.94 | 170,687 | $75.49 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.
