Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT
· Real-Time Price · USD
8.44
0.19 (2.30%)
At close: Oct 03, 2025, 3:59 PM
8.44
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CGNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.63 | 8.66 | 8.40 | 8.44 | 8.44 | 2.30% | 306,245 |
| Oct 2, 2025 | 8.20 | 8.29 | 8.13 | 8.25 | 8.25 | 0.61% | 208,000 |
| Oct 1, 2025 | 8.36 | 8.36 | 8.15 | 8.20 | 8.20 | -2.38% | 272,437 |
| Sep 30, 2025 | 8.18 | 8.43 | 8.09 | 8.40 | 8.40 | 2.31% | 272,620 |
| Sep 29, 2025 | 8.38 | 8.39 | 8.20 | 8.21 | 8.21 | -1.68% | 238,500 |
| Sep 26, 2025 | 8.41 | 8.41 | 8.25 | 8.35 | 8.35 | -0.36% | 161,768 |
| Sep 25, 2025 | 8.47 | 8.49 | 8.25 | 8.38 | 8.38 | -0.59% | 228,900 |
| Sep 24, 2025 | 8.46 | 8.55 | 8.32 | 8.43 | 8.43 | 0.00% | 168,909 |
| Sep 23, 2025 | 8.68 | 8.68 | 8.42 | 8.43 | 8.43 | -2.43% | 145,925 |
| Sep 22, 2025 | 8.32 | 8.75 | 8.28 | 8.64 | 8.64 | 2.98% | 217,642 |
| Sep 19, 2025 | 8.58 | 8.62 | 8.37 | 8.39 | 8.39 | -1.64% | 299,300 |
| Sep 18, 2025 | 8.34 | 8.53 | 8.31 | 8.53 | 8.53 | 2.40% | 355,029 |
| Sep 17, 2025 | 8.36 | 8.42 | 8.17 | 8.33 | 8.33 | -0.12% | 243,100 |
| Sep 16, 2025 | 8.45 | 8.45 | 8.27 | 8.34 | 8.34 | -1.42% | 252,501 |
| Sep 15, 2025 | 8.52 | 8.54 | 8.37 | 8.46 | 8.46 | -0.70% | 282,541 |
| Sep 12, 2025 | 8.73 | 8.73 | 8.52 | 8.52 | 8.52 | -2.29% | 232,714 |
| Sep 11, 2025 | 8.35 | 8.81 | 8.33 | 8.72 | 8.72 | 5.57% | 444,629 |
| Sep 10, 2025 | 8.37 | 8.54 | 8.21 | 8.26 | 8.26 | -2.25% | 356,209 |
| Sep 9, 2025 | 8.83 | 8.83 | 8.15 | 8.45 | 8.45 | -11.33% | 1,620,300 |
| Sep 8, 2025 | 9.01 | 9.57 | 9.00 | 9.53 | 9.53 | 5.77% | 610,800 |
Page 1 of 59