Cognyte Software Ltd. (CGNT) NASDAQ
8.40
-0.11(-1.29%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.40
-0.11(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 7.07 | 6.79 | 401,600 |
| February 19, 2026 | 7.09 | 6.92 | 0 | 7.09 | 6.9 | 478,849 |
| February 18, 2026 | 7.15 | 7.04 | 0 | 7.31 | 6.95 | 1.72M |
| February 17, 2026 | 7.06 | 7.06 | 0 | 7.09 | 6.88 | 224,400 |
| February 13, 2026 | 6.86 | 7.06 | 0 | 7.18 | 6.86 | 541,923 |
| February 12, 2026 | 7.27 | 6.87 | 0 | 7.27 | 6.73 | 523,500 |
| February 11, 2026 | 7.67 | 7.2 | 0 | 7.7 | 7.13 | 381,929 |
| February 10, 2026 | 7.55 | 7.67 | 0 | 7.84 | 7.55 | 485,500 |
| February 09, 2026 | 7.29 | 7.55 | 0 | 7.63 | 7.2 | 473,600 |
| February 06, 2026 | 7.22 | 7.32 | 0 | 7.48 | 7.14 | 535,750 |
| February 05, 2026 | 7.87 | 7.27 | 0 | 7.91 | 7.2 | 787,837 |
| February 04, 2026 | 8.39 | 7.89 | 0 | 8.53 | 7.87 | 506,300 |
| February 03, 2026 | 9.18 | 8.48 | 0 | 9.25 | 8.26 | 628,200 |
| February 02, 2026 | 8.99 | 9.18 | 0 | 9.24 | 8.97 | 284,100 |
| January 30, 2026 | 8.81 | 9.03 | 0 | 9.1 | 8.81 | 332,711 |
| January 29, 2026 | 9.19 | 8.84 | 0 | 9.19 | 8.69 | 289,492 |
| January 28, 2026 | 9.34 | 9.23 | 0 | 9.48 | 9.19 | 162,228 |
| January 27, 2026 | 9.23 | 9.29 | 0 | 9.31 | 9.1 | 183,500 |
| January 26, 2026 | 8.92 | 9.24 | 0 | 9.24 | 8.9 | 151,739 |
| January 23, 2026 | 8.89 | 8.9 | 0 | 8.97 | 8.87 | 116,800 |
| January 22, 2026 | 8.97 | 8.92 | 0 | 9.1 | 8.88 | 255,700 |
| January 21, 2026 | 9 | 8.91 | 0 | 9.02 | 8.86 | 342,400 |
| January 20, 2026 | 9.11 | 8.96 | 0 | 9.29 | 8.79 | 329,000 |
| January 16, 2026 | 9.33 | 9.11 | 0 | 9.33 | 9.05 | 295,900 |
| January 15, 2026 | 9.3 | 9.28 | 0 | 9.5 | 9.16 | 273,114 |
| January 14, 2026 | 9.5 | 9.25 | 0 | 9.58 | 9.18 | 286,000 |
| January 13, 2026 | 9.75 | 9.61 | 0 | 9.75 | 9.55 | 248,200 |
| January 12, 2026 | 9.54 | 9.73 | 0 | 9.84 | 9.53 | 248,726 |
| January 09, 2026 | 9.54 | 9.57 | 0 | 9.63 | 9.43 | 273,800 |
| January 08, 2026 | 9.46 | 9.56 | 0 | 9.62 | 9.43 | 207,126 |
| January 07, 2026 | 9.35 | 9.54 | 0 | 9.56 | 9.34 | 186,542 |
| January 06, 2026 | 9.11 | 9.35 | 0 | 9.36 | 9.08 | 204,328 |
| January 05, 2026 | 8.92 | 9.08 | 0 | 9.24 | 8.92 | 272,008 |
| January 02, 2026 | 9.47 | 8.9 | 0 | 9.47 | 8.85 | 262,600 |
| December 31, 2025 | 9.31 | 9.4 | 0 | 9.43 | 9.22 | 306,039 |
| December 30, 2025 | 9.28 | 9.3 | 0 | 9.36 | 9.27 | 197,700 |
| December 29, 2025 | 9.27 | 9.3 | 0 | 9.37 | 9.17 | 154,600 |
| December 26, 2025 | 9.56 | 9.31 | 0 | 9.6 | 9.3 | 166,004 |
| December 24, 2025 | 9.51 | 9.54 | 0 | 9.64 | 9.45 | 233,600 |
| December 23, 2025 | 9.63 | 9.54 | 0 | 9.76 | 9.49 | 162,525 |
| December 22, 2025 | 9.46 | 9.64 | 0 | 9.86 | 9.46 | 227,588 |
| December 19, 2025 | 9.52 | 9.46 | 0 | 9.52 | 9.41 | 406,737 |
| December 18, 2025 | 9.42 | 9.53 | 0 | 9.59 | 9.41 | 172,100 |
| December 17, 2025 | 9.49 | 9.39 | 0 | 9.6 | 9.37 | 263,900 |
| December 16, 2025 | 9.44 | 9.48 | 0 | 9.6 | 9.3 | 258,800 |