Cohen & Company Inc. (COHN) AMEX

Currency In USD

COHN Historical Return

If you invested $1000 in Cohen & Company Inc. (COHN) 10 years ago, it would be worth $2,025.95 as of September 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $865.3, while $1000 invested 1 year ago would be worth $1,059.5. This corresponds to total returns of 102.59%, -13.47%, 5.95%, respectively, with annualized returns of 7.31%, -2.85%, 5.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COHN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2026	10.13	10.15	10.15	10.32	10.13	3,568
September 21, 2026	10.24	10.1	10.1	10.29	10.1	9,600
September 18, 2026	10.12	10	10	10.19	10	15,900
September 17, 2026	10.29	10.1	10.1	10.33	10.04	10,499
September 16, 2026	10.53	10	10	10.53	9.91	17,819
September 15, 2026	10.71	10.33	10.33	10.82	10.33	9,035
September 11, 2026	10.89	10.81	10.81	11.32	10.32	95,378
September 10, 2026	11.1	10.92	10.92	11.34	10.69	144,961
September 09, 2026	11.03	11.05	11.05	11.25	11.03	5,663
September 08, 2026	11.35	11.17	11.17	11.35	11.01	23,417
September 04, 2026	11.34	11.35	11.35	11.35	11.21	4,849
September 03, 2026	11.3	11.41	11.41	11.41	11.1	6,367
September 02, 2026	11.26	11.02	11.02	11.26	11.01	12,972
September 01, 2026	11.2	11.23	11.23	11.48	11	12,915
August 31, 2026	11.24	11.19	11.19	11.4	11.06	19,322
August 28, 2026	11.05	11.32	11.32	11.48	11.05	7,177
August 27, 2026	11.09	11.05	11.05	11.24	11.05	5,257
August 26, 2026	11.04	11.02	11.02	11.33	11	11,817
August 25, 2026	11.11	11.15	11.15	11.29	11.11	14,385
August 24, 2026	11.41	11	11	11.45	11	8,457
August 21, 2026	11.4	11.34	11.34	11.43	11.05	11,871
August 20, 2026	11.82	11.31	11.31	11.82	11.05	24,137
August 19, 2026	11.78	11.83	11.83	12.37	11.32	16,887
August 18, 2026	12.29	12.21	12.21	12.29	11.9	17,167
August 17, 2026	12.53	12.19	12.19	12.57	12	20,414
August 14, 2026	11.99	12.4	12.4	12.4	11.95	18,552
August 13, 2026	11.9	11.97	11.97	11.97	11.61	5,162
August 12, 2026	11.98	11.99	11.99	11.99	11.5	10,334
August 11, 2026	11.67	11.68	11.68	11.88	11.41	6,695
August 10, 2026	12.11	11.66	11.66	12.11	11.26	20,436
August 07, 2026	11.6	11.26	11.26	11.91	11.26	15,263
August 06, 2026	11.5	11.26	11.26	11.5	11.12	20,651
August 05, 2026	12.52	11.38	11.38	12.94	11.32	51,549
August 04, 2026	13.99	12.52	12.52	14.7	12.49	74,552
August 03, 2026	13.93	14.47	14.47	15.85	13.88	72,396
July 31, 2026	13.28	13.25	13.25	13.73	13.25	5,627
July 30, 2026	13.58	13.5	13.5	13.71	13.18	6,019
July 29, 2026	13.48	13.45	13.45	13.61	13.44	2,504
July 28, 2026	13.7	13.62	13.62	13.72	13.28	4,900
July 27, 2026	13.4	13.45	13.45	13.6	13.25	8,212
July 23, 2026	13.29	13.47	13.47	13.47	13.29	1,765
July 22, 2026	13	13.42	13.42	13.48	13	6,354
July 21, 2026	12.55	13.33	13.33	13.5	12.55	10,844
July 20, 2026	14	12.69	12.69	14	12.44	31,209
July 17, 2026	13.85	13.9	13.9	14	13.71	4,998
July 16, 2026	14.25	14.04	14.04	14.25	13.81	7,688
July 15, 2026	13.98	14.24	14.24	14.24	13.75	8,092
July 14, 2026	13.71	13.99	13.99	14.25	13.66	16,135
July 13, 2026	13.16	13.6	13.6	14	13.16	45,384
July 10, 2026	14.06	14.05	14.05	14.25	13.8	15,248
July 09, 2026	13.3	13.9	13.9	14.5	13.3	35,065
July 08, 2026	13.4	13.1	13.1	13.4	12.84	10,789
July 07, 2026	13.17	12.94	12.94	13.43	12.94	7,931
July 06, 2026	13	13	13	13.5	12.88	17,833
July 02, 2026	13.51	13.12	13.12	13.51	13.12	7,197
July 01, 2026	13.72	13.59	13.59	14	13.58	9,915
June 30, 2026	13.24	13.58	13.58	13.7	13	8,289
June 29, 2026	13.31	13.1	13.1	13.31	12.66	18,360
June 26, 2026	12	13.31	13.31	13.55	11.89	20,944
June 25, 2026	12.07	12.02	12.02	12.2	12.02	2,203