Cognyte Software Ltd. (CGNT) NASDAQ

9.61

-0.12(-1.23%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20269.759.619.619.759.54227,823
January 12, 20269.549.739.739.849.53248,726
January 09, 20269.549.579.579.639.43273,800
January 08, 20269.469.569.569.629.43207,126
January 07, 20269.359.549.549.569.34186,542
January 06, 20269.119.359.359.369.08204,328
January 05, 20268.929.089.089.248.92272,008
January 02, 20269.478.98.99.478.85262,600
December 31, 20259.319.49.49.439.22306,039
December 30, 20259.289.39.39.369.27197,700
December 29, 20259.279.39.39.379.25151,102
December 26, 20259.569.319.319.69.3166,004
December 24, 20259.519.549.549.649.45233,600
December 23, 20259.639.549.549.769.49162,525
December 22, 20259.469.649.649.869.46227,588
December 19, 20259.529.469.469.529.41406,737
December 18, 20259.429.539.539.599.41172,100
December 17, 20259.499.399.399.69.37263,900
December 16, 20259.449.489.489.69.3258,800
December 15, 20259.859.529.529.859.5249,403
December 12, 20259.889.869.869.959.78178,441
December 11, 20259.569.879.879.949.56327,600
December 10, 20259.719.79.79.729.33402,900
December 09, 20259.389.729.729.979.07763,692
December 08, 20258.78.978.979.038.64585,100
December 05, 20258.758.658.658.848.57258,411
December 04, 20258.558.578.578.758.46253,003
December 03, 20258.328.538.538.558.3246,006
December 02, 20258.228.368.368.458.2203,200
December 01, 20258.298.158.158.378.15280,400
November 28, 20258.318.48.48.458.28126,613
November 26, 20258.248.318.318.348.2196,700
November 25, 20258.138.268.268.288.06193,200
November 24, 20258.068.098.098.138.01160,909
November 21, 20257.978.028.028.117.87219,103
November 20, 20258.137.987.988.247.92178,800
November 19, 20258.468.038.038.498.01252,900
November 18, 20258.318.48.48.478.24310,100
November 17, 20258.448.358.358.558.29273,913
November 14, 20258.458.478.478.568.4238,200
November 13, 20258.538.658.658.678.49292,272
November 12, 20258.488.598.598.728.48134,400
November 11, 20258.478.548.548.598.41125,000
November 10, 20258.478.478.478.678.38152,377
November 07, 20258.298.438.438.448.18149,752
November 06, 20258.558.378.378.558.34322,740
November 05, 20258.478.548.548.68.41203,348
November 04, 20258.788.448.448.878.24344,245
November 03, 20258.38.978.978.998.3458,000
October 31, 20258.378.358.358.438.29331,949
October 30, 20258.368.378.378.528.31345,200
October 29, 20258.58.458.458.518.39278,800
October 28, 20258.458.58.58.598.44413,033
October 27, 20258.498.478.478.578.36285,400
October 24, 20258.328.388.388.448.3287,263
October 23, 20258.228.288.288.318.19174,700
October 22, 20258.158.188.188.28.05263,736
October 21, 20258.028.138.138.187.96235,721
October 20, 20257.978.058.058.097.95149,800
October 17, 20257.847.957.958.047.82242,711
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved