Cognyte Software Ltd. (CGNT) NASDAQ
9.45
-0.73(-7.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.45
-0.73(-7.17%)
Currency In USD
If you invested $1000 in Cognyte Software Ltd. (CGNT) since IPO date, it would be worth $337.38 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $361.65, while $1000 invested 1 year ago would be worth $1,016.13. This corresponds to total returns of -66.26%, -63.83%, 1.61%, respectively, with annualized returns of -18.79%, -18.4%, 1.61%.
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 |
|---|---|---|---|---|---|---|
| April 22, 2026 | 10.16 | 10.18 | 10.18 | 10.34 | 10.04 | 458,585 |
| April 21, 2026 | 10.04 | 10.09 | 10.09 | 10.35 | 10.04 | 381,300 |
| April 20, 2026 | 9.83 | 10.06 | 10.06 | 10.09 | 9.73 | 604,473 |
| April 17, 2026 | 9.81 | 9.98 | 9.98 | 10.12 | 9.7 | 747,480 |
| April 16, 2026 | 9.86 | 9.62 | 9.62 | 9.98 | 9.59 | 536,662 |
| April 15, 2026 | 9.75 | 9.67 | 9.67 | 9.84 | 9.51 | 961,648 |
| April 14, 2026 | 8.99 | 9.57 | 9.57 | 9.84 | 8.93 | 1.98M |
| April 13, 2026 | 8.08 | 8.72 | 8.72 | 8.76 | 8.06 | 501,491 |
| April 10, 2026 | 8.48 | 8.11 | 8.11 | 8.55 | 8.09 | 386,852 |
| April 09, 2026 | 8.72 | 8.47 | 8.47 | 8.75 | 8.3 | 454,422 |
| April 08, 2026 | 9.08 | 8.77 | 8.77 | 9.15 | 8.73 | 346,381 |
| April 07, 2026 | 8.87 | 8.81 | 8.81 | 8.95 | 8.64 | 396,700 |
| April 06, 2026 | 8.72 | 8.73 | 8.73 | 9.03 | 8.68 | 577,512 |
| April 02, 2026 | 8.02 | 8.4 | 8.4 | 8.41 | 7.83 | 359,966 |
| April 01, 2026 | 8.2 | 8.16 | 8.16 | 8.37 | 7.96 | 309,982 |
| March 31, 2026 | 8 | 8.1 | 8.1 | 8.2 | 7.89 | 268,174 |
| March 30, 2026 | 7.87 | 7.93 | 7.93 | 8.14 | 7.79 | 410,428 |
| March 27, 2026 | 7.91 | 7.75 | 7.75 | 8 | 7.64 | 627,302 |
| March 26, 2026 | 8.4 | 8.07 | 8.07 | 8.59 | 7.97 | 506,088 |
| March 25, 2026 | 8.81 | 8.45 | 8.45 | 9.33 | 8.21 | 1.51M |
| March 24, 2026 | 8.08 | 7.88 | 7.88 | 8.08 | 7.62 | 535,249 |
| March 23, 2026 | 8.06 | 8.15 | 8.15 | 8.21 | 7.94 | 281,695 |
| March 20, 2026 | 8.36 | 7.95 | 7.95 | 8.38 | 7.92 | 495,973 |
| March 19, 2026 | 8.33 | 8.36 | 8.36 | 8.75 | 8.23 | 403,653 |
| March 18, 2026 | 8.27 | 8.37 | 8.37 | 8.41 | 8.18 | 266,362 |
| March 17, 2026 | 8.39 | 8.36 | 8.36 | 8.7 | 8.34 | 320,027 |
| March 16, 2026 | 8.36 | 8.38 | 8.38 | 8.53 | 8.26 | 282,530 |
| March 13, 2026 | 8.48 | 8.4 | 8.4 | 8.77 | 8.28 | 299,654 |
| March 12, 2026 | 8.53 | 8.51 | 8.51 | 8.74 | 8.48 | 303,240 |
| March 11, 2026 | 8.62 | 8.53 | 8.53 | 8.72 | 8.43 | 214,414 |
| March 10, 2026 | 8.9 | 8.58 | 8.58 | 8.98 | 8.5 | 434,740 |
| March 09, 2026 | 8.97 | 8.89 | 8.89 | 9 | 8.52 | 563,520 |
| March 06, 2026 | 8.3 | 8.69 | 8.69 | 8.69 | 8.24 | 390,811 |
| March 05, 2026 | 8.22 | 8.38 | 8.38 | 8.48 | 8.17 | 348,168 |
| March 04, 2026 | 7.83 | 8.19 | 8.19 | 8.25 | 7.83 | 450,333 |
| March 03, 2026 | 7.92 | 7.82 | 7.82 | 7.92 | 7.5 | 335,471 |
| March 02, 2026 | 7.08 | 7.51 | 7.51 | 7.54 | 7 | 412,600 |
| February 27, 2026 | 6.87 | 7.09 | 7.09 | 7.1 | 6.81 | 475,527 |
| February 26, 2026 | 6.67 | 7.01 | 7.01 | 7.03 | 6.56 | 517,800 |
| February 25, 2026 | 6.45 | 6.62 | 6.62 | 6.67 | 6.37 | 690,210 |
| February 24, 2026 | 6.33 | 6.39 | 6.39 | 6.56 | 6.32 | 652,644 |
| February 23, 2026 | 6.78 | 6.34 | 6.34 | 6.8 | 6.29 | 495,207 |
| February 20, 2026 | 6.84 | 6.8 | 6.8 | 7.07 | 6.79 | 401,600 |
| February 19, 2026 | 7.09 | 6.92 | 6.92 | 7.09 | 6.9 | 478,849 |
| February 18, 2026 | 7.15 | 7.04 | 7.04 | 7.31 | 6.95 | 1.72M |
| February 17, 2026 | 7.06 | 7.06 | 7.06 | 7.09 | 6.88 | 224,400 |
| February 13, 2026 | 6.86 | 7.06 | 7.06 | 7.18 | 6.86 | 541,923 |
| February 12, 2026 | 7.27 | 6.87 | 6.87 | 7.27 | 6.73 | 523,500 |
| February 11, 2026 | 7.67 | 7.2 | 7.2 | 7.7 | 7.13 | 381,929 |
| February 10, 2026 | 7.55 | 7.67 | 7.67 | 7.84 | 7.55 | 485,500 |
| February 09, 2026 | 7.29 | 7.55 | 7.55 | 7.63 | 7.2 | 473,600 |
| February 06, 2026 | 7.22 | 7.32 | 7.32 | 7.48 | 7.14 | 535,750 |
| February 05, 2026 | 7.87 | 7.27 | 7.27 | 7.91 | 7.2 | 787,837 |
| February 04, 2026 | 8.39 | 7.89 | 7.89 | 8.53 | 7.87 | 506,300 |
| February 03, 2026 | 9.18 | 8.48 | 8.48 | 9.25 | 8.26 | 628,200 |
| February 02, 2026 | 8.99 | 9.18 | 9.18 | 9.24 | 8.97 | 284,100 |
| January 30, 2026 | 8.81 | 9.03 | 9.03 | 9.1 | 8.81 | 332,711 |
| January 29, 2026 | 9.19 | 8.84 | 8.84 | 9.19 | 8.69 | 289,492 |
| January 28, 2026 | 9.34 | 9.23 | 9.23 | 9.48 | 9.19 | 162,228 |
| January 27, 2026 | 9.23 | 9.29 | 9.29 | 9.31 | 9.1 | 183,500 |