Cohen & Company Inc. - COHN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	18.75	18.44	18.44	18.92	17.33	17,900
March 09, 2026	19.8	17.3	17.3	21.18	16.38	82,244
March 06, 2026	15.5	19.8	19.8	19.8	15.5	80,500
March 05, 2026	14.15	14.53	14.53	15	14.15	6,100
March 04, 2026	13.91	14.61	14.61	14.64	13.91	5,522
March 03, 2026	14.13	14.01	14.01	14.82	14.01	3,200
March 02, 2026	14.2	14.48	14.48	14.71	14.13	7,500
February 27, 2026	14.87	14.49	14.49	14.99	14.16	6,549
February 26, 2026	14.3	14.91	14.91	14.98	14.04	6,500
February 25, 2026	14.38	14.3	14.3	14.47	13.83	4,826
February 24, 2026	14	14.54	14.54	14.87	14	7,618
February 23, 2026	13.85	14.41	14.41	14.85	13.83	15,900
February 20, 2026	14.83	15	15	15.21	14.35	16,328
February 19, 2026	15.45	15.2	15.2	15.96	14.69	31,303
February 18, 2026	15.68	16.23	16.23	16.23	15.36	4,609
February 17, 2026	17.29	15.87	15.87	17.29	15.69	21,043
February 13, 2026	17.56	17.58	17.58	17.63	17	9,100
February 12, 2026	17.4	17.48	17.48	17.77	16.55	10,044
February 11, 2026	17.21	17.4	17.4	17.48	17.21	5,200
February 10, 2026	17.38	17.12	17.12	18.26	17.12	13,233
February 09, 2026	18.24	17.46	17.46	18.56	17.45	13,200
February 06, 2026	18.7	18.1	18.1	19.25	18.09	7,100
February 05, 2026	18.02	18.78	18.78	19.04	17.98	28,414
February 04, 2026	18.26	17.94	17.94	18.37	17.34	11,240
February 03, 2026	18.92	18.5	18.5	19.29	18.27	8,520
February 02, 2026	18.56	18.58	18.58	19.3	18.37	24,744
January 30, 2026	19.11	18.69	18.69	19.95	18.69	20,949
January 29, 2026	18.4	19.56	19.56	19.56	17.76	27,000
January 28, 2026	17.27	18.01	18.01	18.44	17.27	31,600
January 27, 2026	17.28	17.52	17.52	18.3	17.07	24,405
January 26, 2026	19.28	17.05	17.05	19.57	16.81	39,709
January 23, 2026	20.38	19.28	19.28	20.86	19.28	27,207
January 22, 2026	22.29	20.55	20.55	22.29	20.09	43,989
January 21, 2026	20.65	21.75	21.75	21.75	20.51	29,048
January 20, 2026	22.6	20.44	20.44	22.6	19.5	58,400
January 16, 2026	19.69	22.6	22.6	23.15	19.69	75,125
January 15, 2026	18.63	19.91	19.91	19.92	18.63	29,736
January 14, 2026	18.4	18.39	18.39	19.8	18	41,012
January 13, 2026	17.43	18.43	18.43	18.86	17.43	23,400
January 12, 2026	18	18.64	18.64	18.93	17.37	46,291
January 09, 2026	19.26	17.83	17.83	19.66	17.74	59,343
January 08, 2026	20.01	20.06	20.06	20.53	18.34	106,944
January 07, 2026	26.59	21.71	21.71	27.53	21	250,518
January 06, 2026	28.81	32.39	30.39	32.6	26.78	161,792
January 05, 2026	26.43	28.95	27.16	29.9	25.46	154,500
January 02, 2026	23.56	24.99	24.99	26.32	23.3	136,994
December 31, 2025	21.96	23.57	23.57	23.72	21.02	112,519
December 30, 2025	20.17	21.96	21.96	22	19.97	83,976
December 29, 2025	18	19.81	19.81	20.22	17.96	80,316
December 26, 2025	17.29	17.39	17.39	17.86	16.77	23,000
December 24, 2025	16.25	17	17	17.48	16.22	43,800
December 23, 2025	15.49	16.25	16.25	16.4	15.49	20,648
December 22, 2025	16.03	15.5	15.5	16.98	15.29	57,400
December 19, 2025	16.9	15.44	15.44	16.93	15.23	42,200
December 18, 2025	19.11	16.81	16.81	19.11	16.8	55,520
December 17, 2025	19.6	19.29	19.29	20.7	18.91	135,400
December 16, 2025	18.72	19.55	19.55	19.76	17.78	58,640
December 15, 2025	19.03	18.81	18.81	19.7	18.5	42,000
December 12, 2025	19.79	19.02	19.02	20.25	18.02	64,984
December 11, 2025	19.66	20.2	20.2	20.2	19.16	34,800

Cohen & Company Inc. (COHN) AMEX