Cognyte Software Ltd. (CGNT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cognyte Software Ltd. (CGNT) since IPO date, it would be worth $286.33 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $295.72, while $1000 invested 1 year ago would be worth $941.31. This corresponds to total returns of -71.37%, -70.43%, -5.87%, respectively, with annualized returns of -19.98%, -21.63%, -5.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 8.13 | 8.02 | 8.02 | 8.14 | 7.9 | 681,535 |
| September 10, 2026 | 8 | 8.08 | 8.08 | 8.16 | 7.94 | 657,104 |
| September 09, 2026 | 8.55 | 8.15 | 8.15 | 8.77 | 7.95 | 1.79M |
| September 08, 2026 | 8.4 | 8.23 | 8.23 | 8.4 | 8.06 | 1.1M |
| September 04, 2026 | 8.48 | 8.47 | 8.47 | 8.49 | 8.27 | 482,489 |
| September 03, 2026 | 8.45 | 8.48 | 8.48 | 8.63 | 8.39 | 481,004 |
| September 02, 2026 | 8.4 | 8.42 | 8.42 | 8.47 | 8.26 | 707,517 |
| September 01, 2026 | 8.65 | 8.44 | 8.44 | 8.74 | 8.41 | 508,842 |
| August 31, 2026 | 8.7 | 8.86 | 8.86 | 9.11 | 8.7 | 714,476 |
| August 28, 2026 | 8.96 | 8.8 | 8.8 | 9.06 | 8.78 | 503,149 |
| August 27, 2026 | 8.59 | 9.02 | 9.02 | 9.06 | 8.59 | 1.26M |
| August 26, 2026 | 8.26 | 8.49 | 8.49 | 8.58 | 8.26 | 440,392 |
| August 25, 2026 | 8.54 | 8.37 | 8.37 | 8.63 | 8.35 | 378,576 |
| August 24, 2026 | 8.63 | 8.54 | 8.54 | 8.63 | 8.31 | 645,031 |
| August 21, 2026 | 8.71 | 8.6 | 8.6 | 8.78 | 8.52 | 925,749 |
| August 20, 2026 | 8.8 | 8.62 | 8.62 | 8.9 | 8.57 | 609,689 |
| August 19, 2026 | 8.88 | 8.81 | 8.81 | 8.98 | 8.68 | 619,680 |
| August 18, 2026 | 8.96 | 8.97 | 8.97 | 9.06 | 8.9 | 339,407 |
| August 17, 2026 | 9.12 | 8.95 | 8.95 | 9.2 | 8.89 | 287,013 |
| August 14, 2026 | 9.4 | 9.12 | 9.12 | 9.43 | 9.07 | 442,248 |
| August 13, 2026 | 9.22 | 9.36 | 9.36 | 9.39 | 9.05 | 318,129 |
| August 12, 2026 | 9.28 | 9.13 | 9.13 | 9.43 | 9.11 | 300,347 |
| August 11, 2026 | 9.24 | 9.37 | 9.37 | 9.49 | 9.24 | 0 |
| August 10, 2026 | 9.06 | 9.33 | 9.33 | 9.39 | 9.06 | 403,726 |
| August 07, 2026 | 9.21 | 9.2 | 9.2 | 9.4 | 8.99 | 534,042 |
| August 06, 2026 | 8.94 | 9.03 | 9.03 | 9.15 | 8.73 | 891,703 |
| August 05, 2026 | 9.44 | 9.13 | 9.13 | 9.49 | 9.07 | 825,099 |
| August 04, 2026 | 9.23 | 9.3 | 9.3 | 9.44 | 9.22 | 709,342 |
| August 03, 2026 | 8.96 | 9.17 | 9.17 | 9.2 | 8.93 | 490,872 |
| July 31, 2026 | 8.71 | 8.94 | 8.94 | 8.95 | 8.7 | 329,162 |
| July 30, 2026 | 8.81 | 8.78 | 8.78 | 8.85 | 8.56 | 365,444 |
| July 29, 2026 | 8.92 | 8.88 | 8.88 | 9.15 | 8.83 | 288,706 |
| July 28, 2026 | 8.79 | 8.92 | 8.92 | 8.98 | 8.66 | 466,199 |
| July 27, 2026 | 8.5 | 8.71 | 8.71 | 8.8 | 8.48 | 437,669 |
| July 23, 2026 | 8.29 | 8.19 | 8.19 | 8.45 | 8.03 | 458,840 |
| July 22, 2026 | 8.51 | 8.32 | 8.32 | 8.53 | 8.2 | 357,640 |
| July 21, 2026 | 8.65 | 8.6 | 8.6 | 8.76 | 8.51 | 455,593 |
| July 20, 2026 | 8.72 | 8.7 | 8.7 | 8.89 | 8.58 | 389,268 |
| July 17, 2026 | 8.69 | 8.76 | 8.76 | 8.91 | 8.59 | 337,217 |
| July 16, 2026 | 9 | 8.89 | 8.89 | 9.09 | 8.72 | 503,871 |
| July 15, 2026 | 9.31 | 8.94 | 8.94 | 9.31 | 8.87 | 704,130 |
| July 14, 2026 | 9.32 | 9.07 | 9.07 | 9.36 | 9.04 | 761,555 |
| July 13, 2026 | 8.78 | 9.04 | 9.04 | 9.17 | 8.78 | 512,712 |
| July 10, 2026 | 9.19 | 8.8 | 8.8 | 9.24 | 8.75 | 509,189 |
| July 09, 2026 | 8.89 | 9.12 | 9.12 | 9.13 | 8.8 | 388,795 |
| July 08, 2026 | 8.93 | 9.01 | 9.01 | 9.07 | 8.79 | 574,520 |
| July 07, 2026 | 9.35 | 9.1 | 9.1 | 9.49 | 9.02 | 841,073 |
| July 06, 2026 | 8.9 | 9.31 | 9.31 | 9.37 | 8.9 | 865,458 |
| July 02, 2026 | 8.9 | 8.99 | 8.99 | 9.24 | 8.9 | 647,032 |
| July 01, 2026 | 8.84 | 8.96 | 8.96 | 9.11 | 8.84 | 838,592 |
| June 30, 2026 | 8.31 | 8.78 | 8.78 | 8.81 | 8.31 | 504,930 |
| June 29, 2026 | 8.46 | 8.36 | 8.36 | 8.67 | 8.31 | 732,466 |
| June 26, 2026 | 7.96 | 8.33 | 8.33 | 8.4 | 7.96 | 795,166 |
| June 25, 2026 | 7.94 | 7.96 | 7.96 | 8.03 | 7.78 | 1.06M |
| June 24, 2026 | 8.13 | 7.98 | 7.98 | 8.23 | 7.95 | 694,098 |
| June 23, 2026 | 8.13 | 8.16 | 8.16 | 8.26 | 8.1 | 561,746 |
| June 22, 2026 | 8.15 | 8.13 | 8.13 | 8.3 | 7.98 | 602,075 |
| June 18, 2026 | 8.4 | 8.32 | 8.32 | 8.42 | 8.06 | 1.43M |
| June 17, 2026 | 8.61 | 8.41 | 8.41 | 8.71 | 8.37 | 648,455 |
| June 16, 2026 | 8.83 | 8.69 | 8.69 | 9 | 8.63 | 627,371 |