Cohen & Company Inc. (COHN) AMEX

15.36

+0.27(+1.79%)

Updated at April 01 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	15.23	15.36	15.36	15.69	15.02	11,084
March 31, 2026	15.12	15.09	15.09	15.63	14.93	6,636
March 30, 2026	16.74	15.51	15.51	16.74	14.84	27,569
March 27, 2026	15.79	15.22	15.22	15.93	14.9	16,561
March 26, 2026	15.82	15.89	15.89	16.19	15.57	6,821
March 25, 2026	15.4	16.34	16.34	16.82	15.4	22,077
March 24, 2026	14.59	15.41	15.41	15.41	14.56	15,393
March 23, 2026	14.4	14.79	14.79	15.23	14.32	11,999
March 20, 2026	15.76	14.51	14.51	15.88	14.35	35,057
March 19, 2026	16.87	17.13	17.13	17.76	16.39	45,716
March 18, 2026	16.92	16.7	16.7	17.18	16.19	23,549
March 17, 2026	17.01	16.73	16.73	17.45	16.7	10,611
March 16, 2026	17.99	17.01	17.01	17.99	16.52	27,681
March 13, 2026	16.79	17.14	17.14	17.73	16.76	11,812
March 12, 2026	18.5	16.75	16.75	18.78	16	23,589
March 11, 2026	18.77	17.99	17.99	18.77	17.45	12,016
March 10, 2026	18.75	18.44	18.44	18.92	17.33	17,878
March 09, 2026	19.8	17.3	17.3	21.18	16.38	82,216
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	14.26	14.26	14.82	14.05	2,427
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	0	15.21	14.35	16,328
February 19, 2026	15.45	15.2	0	15.96	14.69	31,303
February 18, 2026	15.68	16.23	0	16.23	15.36	4,609
February 17, 2026	17.29	15.87	0	17.29	15.69	21,043
February 13, 2026	17.56	17.58	0	17.63	17	9,100
February 12, 2026	17.4	17.48	0	17.77	16.55	10,044
February 11, 2026	17.21	17.4	0	17.48	17.21	5,200
February 10, 2026	17.38	17.12	0	18.26	17.12	13,233
February 09, 2026	18.24	17.46	0	18.56	17.45	13,200
February 06, 2026	18.7	18.1	0	19.25	18.09	7,100
February 05, 2026	18.02	18.78	0	19.04	17.98	28,414
February 04, 2026	18.26	17.94	0	18.37	17.34	11,240
February 03, 2026	18.92	18.5	0	19.29	18.27	8,520
February 02, 2026	18.56	18.58	0	19.3	18.37	24,744
January 30, 2026	19.11	18.69	0	19.95	18.69	20,949
January 29, 2026	18.4	19.56	0	19.56	17.76	27,000
January 28, 2026	17.27	18.01	0	18.44	17.27	31,600
January 27, 2026	17.28	17.52	0	18.3	17.07	24,405
January 26, 2026	19.28	17.05	0	19.57	16.81	39,709
January 23, 2026	20.38	19.28	0	20.86	19.28	27,207
January 22, 2026	22.29	20.24	0	22.29	20	44,834
January 21, 2026	20.65	21.75	0	21.75	20.51	29,048
January 20, 2026	22.6	20.44	0	22.6	19.5	58,400
January 16, 2026	19.69	22.6	0	23.15	19.69	75,125
January 15, 2026	18.63	19.91	0	19.92	18.63	29,736
January 14, 2026	18.4	18.39	0	19.8	18	41,012
January 13, 2026	17.43	18.43	0	18.86	17.43	23,400
January 12, 2026	18	18.64	0	18.93	17.37	46,291
January 09, 2026	19.26	17.83	0	19.66	17.74	60,937
January 08, 2026	20.01	20.06	0	20.53	18.34	106,944
January 07, 2026	26.59	21.71	0	27.53	21	254,100
January 06, 2026	28.81	32.39	0	32.6	26.78	161,792