Cognyte Software Ltd. (CGNT)
9.67
-0.11 (-1.12%)
At close: Jan 17, 2025, 3:59 PM
9.61
-0.62%
After-hours Jan 17, 2025, 04:56 PM EST
CGNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 9.94 | 9.94 | 9.54 | 9.66 | -0.12 | -1.23% | 235,573 |
| Jan 16, 2025 | 9.59 | 9.97 | 9.48 | 9.78 | 0.19 | 1.98% | 742,005 |
| Jan 15, 2025 | 8.99 | 9.69 | 8.91 | 9.59 | 0.80 | 9.10% | 781,450 |
| Jan 14, 2025 | 8.62 | 8.98 | 8.58 | 8.79 | 0.28 | 3.29% | 302,644 |
| Jan 13, 2025 | 8.61 | 8.70 | 8.47 | 8.51 | -0.21 | -2.41% | 241,208 |
| Jan 10, 2025 | 8.65 | 8.77 | 8.59 | 8.72 | -0.08 | -0.91% | 184,005 |
| Jan 8, 2025 | 8.78 | 8.84 | 8.65 | 8.80 | -0.01 | -0.11% | 161,131 |
| Jan 7, 2025 | 8.90 | 8.98 | 8.62 | 8.81 | -0.10 | -1.12% | 181,200 |
| Jan 6, 2025 | 8.94 | 9.05 | 8.85 | 8.91 | 0.03 | 0.34% | 263,101 |
| Jan 3, 2025 | 8.71 | 8.91 | 8.70 | 8.88 | 0.25 | 2.90% | 264,500 |
| Jan 2, 2025 | 8.66 | 8.87 | 8.54 | 8.63 | -0.02 | -0.23% | 317,500 |
| Dec 31, 2024 | 8.65 | 8.68 | 8.53 | 8.65 | 0.05 | 0.58% | 147,800 |
| Dec 30, 2024 | 8.61 | 8.71 | 8.55 | 8.60 | -0.17 | -1.94% | 195,127 |
| Dec 27, 2024 | 8.80 | 8.82 | 8.49 | 8.77 | -0.05 | -0.57% | 225,729 |
| Dec 26, 2024 | 8.70 | 8.85 | 8.70 | 8.82 | 0.06 | 0.68% | 254,315 |
| Dec 24, 2024 | 8.63 | 8.79 | 8.63 | 8.76 | 0.05 | 0.57% | 84,617 |
| Dec 23, 2024 | 8.70 | 8.80 | 8.61 | 8.71 | 0.04 | 0.46% | 172,470 |
| Dec 20, 2024 | 8.44 | 8.91 | 8.44 | 8.67 | -0.03 | -0.34% | 194,900 |
| Dec 19, 2024 | 8.65 | 8.94 | 8.60 | 8.70 | 0.10 | 1.16% | 133,433 |
| Dec 18, 2024 | 9.17 | 9.25 | 8.52 | 8.60 | -0.66 | -7.13% | 336,614 |
| Dec 17, 2024 | 9.50 | 9.59 | 9.11 | 9.26 | -0.24 | -2.53% | 339,030 |
| Dec 16, 2024 | 8.84 | 9.50 | 8.75 | 9.50 | 0.75 | 8.57% | 495,579 |
| Dec 13, 2024 | 8.88 | 8.91 | 8.52 | 8.75 | -0.22 | -2.45% | 312,211 |
| Dec 12, 2024 | 8.22 | 9.01 | 8.04 | 8.97 | 0.75 | 9.12% | 494,136 |
| Dec 11, 2024 | 8.74 | 8.89 | 8.00 | 8.22 | -0.40 | -4.64% | 674,013 |
| Dec 10, 2024 | 8.68 | 8.95 | 8.61 | 8.62 | -0.15 | -1.71% | 428,200 |
| Dec 9, 2024 | 8.80 | 9.03 | 8.74 | 8.77 | 0.00 | 0.00% | 378,100 |
| Dec 6, 2024 | 8.82 | 9.01 | 8.76 | 8.77 | 0.02 | 0.23% | 191,122 |
| Dec 5, 2024 | 8.55 | 9.12 | 8.52 | 8.75 | 0.18 | 2.10% | 346,724 |
| Dec 4, 2024 | 8.50 | 8.84 | 8.50 | 8.57 | 0.06 | 0.71% | 192,300 |
| Dec 3, 2024 | 8.22 | 8.60 | 8.04 | 8.51 | 0.28 | 3.40% | 306,600 |
| Dec 2, 2024 | 8.08 | 8.24 | 7.97 | 8.23 | 0.11 | 1.35% | 293,300 |
| Nov 29, 2024 | 7.97 | 8.18 | 7.95 | 8.12 | 0.16 | 2.01% | 64,742 |
| Nov 27, 2024 | 7.96 | 7.98 | 7.84 | 7.96 | 0.03 | 0.38% | 135,800 |
| Nov 26, 2024 | 7.96 | 8.03 | 7.77 | 7.93 | -0.02 | -0.25% | 215,200 |
| Nov 25, 2024 | 7.98 | 8.07 | 7.82 | 7.95 | 0.13 | 1.66% | 272,905 |
| Nov 22, 2024 | 8.00 | 8.09 | 7.74 | 7.82 | -0.31 | -3.81% | 240,200 |
| Nov 21, 2024 | 7.42 | 8.24 | 7.38 | 8.13 | 0.67 | 8.98% | 607,632 |
| Nov 20, 2024 | 6.85 | 7.50 | 6.85 | 7.46 | 0.48 | 6.88% | 272,564 |
| Nov 19, 2024 | 6.87 | 7.03 | 6.83 | 6.98 | -0.01 | -0.14% | 147,600 |
| Nov 18, 2024 | 6.92 | 7.00 | 6.80 | 6.99 | 0.07 | 1.01% | 180,532 |
| Nov 15, 2024 | 7.03 | 7.15 | 6.85 | 6.92 | -0.15 | -2.12% | 189,217 |
| Nov 14, 2024 | 7.33 | 7.33 | 6.93 | 7.07 | -0.26 | -3.55% | 269,500 |
| Nov 13, 2024 | 7.48 | 7.56 | 7.32 | 7.33 | -0.15 | -2.01% | 204,507 |
| Nov 12, 2024 | 7.20 | 7.74 | 7.15 | 7.48 | 0.37 | 5.20% | 419,726 |
| Nov 11, 2024 | 6.95 | 7.20 | 6.94 | 7.11 | 0.18 | 2.60% | 244,527 |
| Nov 8, 2024 | 6.99 | 7.00 | 6.89 | 6.93 | -0.08 | -1.14% | 182,948 |
| Nov 7, 2024 | 6.95 | 7.07 | 6.89 | 7.01 | 0.09 | 1.30% | 470,000 |
| Nov 6, 2024 | 6.88 | 6.99 | 6.83 | 6.92 | 0.18 | 2.67% | 306,442 |
| Nov 5, 2024 | 6.47 | 6.76 | 6.45 | 6.74 | 0.26 | 4.01% | 261,000 |