Cognyte Software Ltd. (CGNT)
9.00
-0.05 (-0.55%)
At close: Mar 04, 2025, 3:52 PM
CGNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.01 | 9.48 | 8.80 | 9.05 | 0.12 | 1.34% | 524,277 |
| Feb 28, 2025 | 8.81 | 8.96 | 8.63 | 8.93 | 0.06 | 0.68% | 502,300 |
| Feb 27, 2025 | 9.07 | 9.10 | 8.85 | 8.87 | -0.11 | -1.22% | 190,500 |
| Feb 26, 2025 | 9.00 | 9.19 | 8.92 | 8.98 | 0.08 | 0.90% | 245,223 |
| Feb 25, 2025 | 8.90 | 9.10 | 8.80 | 8.90 | -0.10 | -1.11% | 228,628 |
| Feb 24, 2025 | 9.18 | 9.18 | 8.95 | 9.00 | -0.14 | -1.53% | 253,849 |
| Feb 21, 2025 | 9.66 | 9.66 | 9.12 | 9.14 | -0.42 | -4.39% | 172,828 |
| Feb 20, 2025 | 9.86 | 9.86 | 9.39 | 9.56 | -0.32 | -3.24% | 222,200 |
| Feb 19, 2025 | 10.05 | 10.11 | 9.83 | 9.88 | -0.28 | -2.76% | 262,949 |
| Feb 18, 2025 | 10.36 | 10.41 | 10.07 | 10.16 | -0.18 | -1.74% | 182,800 |
| Feb 14, 2025 | 10.76 | 10.78 | 10.32 | 10.34 | -0.40 | -3.72% | 313,300 |
| Feb 13, 2025 | 10.87 | 10.88 | 10.58 | 10.74 | -0.06 | -0.56% | 180,639 |
| Feb 12, 2025 | 10.59 | 10.91 | 10.52 | 10.80 | 0.04 | 0.37% | 237,900 |
| Feb 11, 2025 | 10.68 | 10.86 | 10.60 | 10.76 | 0.00 | 0.00% | 232,774 |
| Feb 10, 2025 | 10.77 | 10.82 | 10.68 | 10.76 | 0.05 | 0.47% | 159,103 |
| Feb 7, 2025 | 11.01 | 11.01 | 10.69 | 10.71 | -0.20 | -1.83% | 153,321 |
| Feb 6, 2025 | 10.79 | 11.12 | 10.64 | 10.91 | 0.13 | 1.21% | 557,300 |
| Feb 5, 2025 | 10.06 | 10.83 | 10.05 | 10.78 | 0.73 | 7.26% | 908,963 |
| Feb 4, 2025 | 9.44 | 10.07 | 9.43 | 10.05 | 0.61 | 6.46% | 605,358 |
| Feb 3, 2025 | 9.03 | 9.51 | 8.83 | 9.44 | 0.13 | 1.40% | 248,500 |
| Jan 31, 2025 | 9.36 | 9.55 | 9.08 | 9.31 | -0.04 | -0.43% | 172,900 |
| Jan 30, 2025 | 9.24 | 9.50 | 9.18 | 9.35 | 0.20 | 2.19% | 251,500 |
| Jan 29, 2025 | 9.17 | 9.18 | 8.99 | 9.15 | -0.04 | -0.44% | 160,947 |
| Jan 28, 2025 | 9.00 | 9.24 | 8.92 | 9.19 | 0.15 | 1.66% | 135,600 |
| Jan 27, 2025 | 9.17 | 9.27 | 8.96 | 9.04 | -0.30 | -3.21% | 183,200 |
| Jan 24, 2025 | 9.53 | 9.65 | 9.25 | 9.34 | -0.16 | -1.68% | 201,001 |
| Jan 23, 2025 | 9.34 | 9.53 | 9.12 | 9.50 | 0.10 | 1.06% | 391,000 |
| Jan 22, 2025 | 9.56 | 9.67 | 9.37 | 9.40 | -0.18 | -1.88% | 200,436 |
| Jan 21, 2025 | 9.72 | 9.76 | 9.51 | 9.58 | -0.08 | -0.83% | 318,500 |
| 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 |