Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT
· Real-Time Price · USD
8.58
0.32 (3.87%)
At close: Sep 11, 2025, 12:00 PM
CGNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.37 | 8.54 | 8.21 | 8.26 | 8.26 | -2.25% | 355,643 |
| 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 |
| Sep 5, 2025 | 8.72 | 9.03 | 8.66 | 9.01 | 9.01 | 3.68% | 176,227 |
| Sep 4, 2025 | 8.67 | 8.72 | 8.50 | 8.69 | 8.69 | 0.46% | 142,000 |
| Sep 3, 2025 | 8.79 | 8.88 | 8.62 | 8.65 | 8.65 | -1.93% | 149,922 |
| Sep 2, 2025 | 8.96 | 9.06 | 8.74 | 8.82 | 8.82 | -1.23% | 259,900 |
| Aug 29, 2025 | 8.87 | 8.95 | 8.78 | 8.93 | 8.93 | 0.68% | 192,434 |
| Aug 28, 2025 | 8.70 | 8.89 | 8.60 | 8.87 | 8.87 | 1.72% | 277,728 |
| Aug 27, 2025 | 8.58 | 8.76 | 8.58 | 8.72 | 8.72 | 0.93% | 99,927 |
| Aug 26, 2025 | 8.71 | 8.79 | 8.59 | 8.64 | 8.64 | -0.80% | 110,200 |
| Aug 25, 2025 | 8.88 | 8.89 | 8.70 | 8.71 | 8.71 | -1.91% | 120,836 |
| Aug 22, 2025 | 8.71 | 8.91 | 8.68 | 8.88 | 8.88 | 2.78% | 190,300 |
| Aug 21, 2025 | 8.50 | 8.66 | 8.34 | 8.64 | 8.64 | 1.53% | 181,325 |
| Aug 20, 2025 | 8.68 | 8.68 | 8.47 | 8.51 | 8.51 | -2.30% | 248,600 |
| Aug 19, 2025 | 8.99 | 8.99 | 8.66 | 8.71 | 8.71 | -2.68% | 169,500 |
| Aug 18, 2025 | 8.73 | 8.97 | 8.72 | 8.95 | 8.95 | 2.05% | 147,900 |
| Aug 15, 2025 | 8.73 | 8.80 | 8.70 | 8.77 | 8.77 | 0.46% | 89,100 |
| Aug 14, 2025 | 8.71 | 8.82 | 8.66 | 8.73 | 8.73 | -0.57% | 196,400 |
| Aug 13, 2025 | 8.68 | 8.81 | 8.55 | 8.78 | 8.78 | 2.21% | 148,300 |