Cognyte Software Ltd. - CGNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.55	8.57	8.57	8.75	8.46	253,003
December 03, 2025	8.32	8.53	8.53	8.55	8.3	246,006
December 02, 2025	8.22	8.36	8.36	8.45	8.2	203,200
December 01, 2025	8.29	8.15	8.15	8.37	8.15	280,400
November 28, 2025	8.31	8.4	8.4	8.45	8.28	126,613
November 26, 2025	8.24	8.31	8.31	8.34	8.2	196,700
November 25, 2025	8.13	8.26	8.26	8.28	8.06	193,200
November 24, 2025	8.06	8.09	8.09	8.13	8.01	160,909
November 21, 2025	7.97	8.02	8.02	8.11	7.87	219,103
November 20, 2025	8.13	7.98	7.98	8.24	7.92	178,800
November 19, 2025	8.46	8.03	8.03	8.49	8.01	252,900
November 18, 2025	8.31	8.4	8.4	8.47	8.24	310,100
November 17, 2025	8.44	8.35	8.35	8.55	8.29	273,913
November 14, 2025	8.45	8.47	8.47	8.56	8.4	238,200
November 13, 2025	8.53	8.65	8.65	8.67	8.49	292,272
November 12, 2025	8.48	8.59	8.59	8.72	8.48	134,400
November 11, 2025	8.47	8.54	8.54	8.59	8.41	125,000
November 10, 2025	8.47	8.47	8.47	8.67	8.38	152,377
November 07, 2025	8.29	8.43	8.43	8.44	8.18	149,752
November 06, 2025	8.55	8.37	8.37	8.55	8.34	322,740
November 05, 2025	8.47	8.54	8.54	8.6	8.41	203,348
November 04, 2025	8.78	8.44	8.44	8.87	8.24	344,245
November 03, 2025	8.3	8.97	8.97	8.99	8.3	458,000
October 31, 2025	8.37	8.35	8.35	8.43	8.29	331,949
October 30, 2025	8.36	8.37	8.37	8.52	8.31	345,200
October 29, 2025	8.5	8.45	8.45	8.51	8.39	278,800
October 28, 2025	8.45	8.5	8.5	8.59	8.44	413,033
October 27, 2025	8.49	8.47	8.47	8.57	8.36	285,400
October 24, 2025	8.32	8.38	8.38	8.44	8.3	287,263
October 23, 2025	8.22	8.28	8.28	8.31	8.19	174,700
October 22, 2025	8.15	8.18	8.18	8.2	8.05	263,736
October 21, 2025	8.02	8.13	8.13	8.18	7.96	235,721
October 20, 2025	7.97	8.05	8.05	8.09	7.95	149,800
October 17, 2025	7.84	7.95	7.95	8.04	7.82	242,711
October 16, 2025	8.14	8	8	8.21	7.95	274,000
October 15, 2025	8.25	8.12	8.12	8.28	8.04	243,300
October 14, 2025	8.06	8.21	8.21	8.22	8	356,843
October 13, 2025	8.28	8.15	8.15	8.5	8.04	298,100
October 10, 2025	8.41	8.1	8.1	8.59	8.1	364,415
October 09, 2025	8.56	8.39	8.39	8.6	8.35	217,900
October 08, 2025	8.48	8.53	8.53	8.66	8.36	289,418
October 07, 2025	8.58	8.45	8.45	8.63	8.3	255,005
October 06, 2025	8.46	8.56	8.56	8.61	8.34	380,900
October 03, 2025	8.63	8.44	8.44	8.66	8.4	306,268
October 02, 2025	8.2	8.25	8.25	8.29	8.13	208,000
October 01, 2025	8.36	8.2	8.2	8.36	8.15	272,437
September 30, 2025	8.18	8.4	8.4	8.43	8.09	272,620
September 29, 2025	8.38	8.21	8.21	8.39	8.2	238,500
September 26, 2025	8.41	8.35	8.35	8.41	8.25	161,568
September 25, 2025	8.47	8.38	8.38	8.49	8.25	228,900
September 24, 2025	8.46	8.43	8.43	8.55	8.32	168,909
September 23, 2025	8.68	8.43	8.43	8.68	8.42	145,925
September 22, 2025	8.32	8.64	8.64	8.75	8.28	217,642
September 19, 2025	8.58	8.39	8.39	8.62	8.37	299,300
September 18, 2025	8.34	8.53	8.53	8.53	8.31	355,029
September 17, 2025	8.36	8.33	8.33	8.42	8.17	243,100
September 16, 2025	8.45	8.34	8.34	8.45	8.27	252,501
September 15, 2025	8.52	8.46	8.46	8.54	8.37	282,541
September 12, 2025	8.64	8.52	8.52	8.73	8.52	228,325
September 11, 2025	8.35	8.72	8.72	8.81	8.33	444,629

Cognyte Software Ltd. (CGNT) NASDAQ