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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.11	16.76	16.76	17	15.99	47,803
December 04, 2025	16.62	16.91	16.91	17.16	16.62	8,621
December 03, 2025	19.22	17.03	17.03	19.22	16.31	50,245
December 02, 2025	16.77	18.5	18.5	18.5	16.77	54,200
December 01, 2025	15.37	16.57	16.57	16.69	15.27	39,100
November 28, 2025	14.89	15.36	15.36	15.46	14.89	6,600
November 26, 2025	14.81	14.89	14.89	15.18	14.62	5,400
November 25, 2025	14.3	14.89	14.89	15.38	14.03	17,100
November 24, 2025	13.68	14.44	14.44	14.69	13.68	22,205
November 21, 2025	13.92	13.55	13.55	13.92	13.11	24,418
November 20, 2025	14.27	13.58	13.58	14.54	13.58	17,119
November 19, 2025	15.28	14.42	14.42	15.43	14.15	11,100
November 18, 2025	16.37	15.88	15.63	16.48	15.41	25,247
November 17, 2025	14.05	15.77	15.52	15.84	14.05	64,427
November 14, 2025	13.49	13.91	13.69	13.97	13.05	28,882
November 13, 2025	13.33	13.35	13.13	13.35	12.56	12,622
November 12, 2025	12.82	13.09	12.88	13.36	12.74	13,200
November 11, 2025	11.85	12.78	12.58	13.56	11.75	55,601
November 10, 2025	10	11.75	11.57	12.33	9.79	119,200
November 07, 2025	9.6	9.56	9.41	9.65	9.4	13,600
November 06, 2025	9.8	9.51	9.36	9.8	9.5	11,333
November 05, 2025	10.1	9.65	9.5	10.41	9.65	29,037
November 04, 2025	10.25	10.24	10.24	10.51	9.25	119,426
November 03, 2025	9.82	9.3	9.3	9.91	9.19	14,327
October 31, 2025	9.93	9.6	9.6	9.93	9.59	14,800
October 30, 2025	10.27	9.67	9.67	10.27	9.5	24,000
October 29, 2025	10.31	10.11	10.11	10.31	9.9	5,300
October 28, 2025	10.19	10.14	10.14	10.35	10.11	9,100
October 27, 2025	10.25	10.25	10.25	10.45	10	10,628
October 24, 2025	10.45	10.19	10.19	10.45	10.11	11,600
October 23, 2025	10.83	10.45	10.45	10.87	10.33	9,831
October 22, 2025	10.87	10.61	10.61	11.06	10.32	34,510
October 21, 2025	10.76	11.01	11.01	11.41	10.76	8,533
October 20, 2025	10.8	10.89	10.89	10.89	10.8	5,266
October 17, 2025	10.79	10.6	10.6	10.85	10.55	4,400
October 16, 2025	10.79	10.92	10.92	10.92	10.68	8,746
October 15, 2025	10.8	10.78	10.78	10.94	10.78	3,523
October 14, 2025	10.85	10.89	10.89	10.89	10.79	1,732
October 13, 2025	10.76	10.81	10.81	10.81	10.76	1,200
October 10, 2025	10.86	11	11	11	10.85	2,500
October 09, 2025	10.85	10.86	10.86	10.86	10.85	1,100
October 08, 2025	10.78	10.79	10.79	10.79	10.78	3,431
October 07, 2025	11.03	10.78	10.78	11.09	10.78	4,174
October 06, 2025	10.9	11	11	11.01	10.9	1,639
October 03, 2025	11.15	10.98	10.98	11.15	10.92	5,600
October 02, 2025	11.36	11.04	11.04	11.36	11.04	2,330
October 01, 2025	11.21	11.29	11.29	11.46	10.98	3,300
September 30, 2025	11.18	11.21	11.21	11.21	10.97	1,400
September 29, 2025	11.01	11.27	11.27	11.27	11.01	3,400
September 26, 2025	11.02	11	11	11.29	10.9	4,800
September 25, 2025	10.96	11.11	11.11	11.47	10.96	1,532
September 24, 2025	11.23	11.01	11.01	11.49	11	2,200
September 23, 2025	11.11	10.98	10.98	11.11	10.98	3,020
September 22, 2025	11.11	10.96	10.96	11.22	10.96	2,814
September 19, 2025	11.04	10.94	10.94	11.29	10.88	16,200
September 18, 2025	11.21	11.35	11.35	11.35	11	3,034
September 17, 2025	11.06	11.03	11.03	11.49	11.03	2,835
September 16, 2025	11.36	11.3	11.3	11.36	11.02	5,842
September 15, 2025	11.58	11.51	11.51	11.73	11.46	5,509
September 12, 2025	11.75	11.77	11.77	11.89	11.62	3,641

Cohen & Company Inc. (COHN) AMEX