Cohen & Inc. (COHN)
AMEX: COHN
· Real-Time Price · USD
12.04
-0.70 (-5.49%)
At close: Aug 15, 2025, 9:57 AM
COHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.44 | 12.89 | 12.35 | 12.74 | 12.74 | 4.00% | 11,960 |
| Aug 13, 2025 | 11.85 | 12.40 | 11.85 | 12.25 | 12.25 | 4.34% | 15,000 |
| Aug 12, 2025 | 11.55 | 11.74 | 11.34 | 11.74 | 11.74 | 1.21% | 5,300 |
| Aug 11, 2025 | 11.33 | 11.80 | 11.33 | 11.60 | 11.60 | 1.40% | 7,543 |
| Aug 8, 2025 | 11.54 | 11.65 | 11.15 | 11.44 | 11.44 | 0.35% | 10,426 |
| Aug 7, 2025 | 11.73 | 11.85 | 11.02 | 11.40 | 11.40 | -0.96% | 10,500 |
| Aug 6, 2025 | 11.20 | 11.85 | 11.20 | 11.51 | 11.51 | 1.05% | 12,400 |
| Aug 5, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.00% | 1,100 |
| Aug 4, 2025 | 11.55 | 11.86 | 11.30 | 11.39 | 11.39 | -0.35% | 3,300 |
| Aug 1, 2025 | 11.48 | 11.48 | 10.52 | 11.43 | 11.43 | -1.12% | 3,400 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.30 | 11.56 | 11.56 | 4.62% | 3,700 |
| Jul 30, 2025 | 11.35 | 12.00 | 11.05 | 11.05 | 11.05 | -5.72% | 13,200 |
| Jul 29, 2025 | 12.00 | 12.00 | 10.37 | 11.72 | 11.72 | -4.72% | 23,914 |
| Jul 28, 2025 | 11.95 | 12.30 | 11.95 | 12.30 | 12.30 | 3.97% | 1,522 |
| Jul 25, 2025 | 11.63 | 12.29 | 11.63 | 11.83 | 11.83 | -2.07% | 1,700 |
| Jul 24, 2025 | 11.81 | 12.40 | 11.00 | 12.08 | 12.08 | -2.03% | 21,600 |
| Jul 23, 2025 | 12.35 | 12.57 | 12.08 | 12.33 | 12.33 | 2.66% | 9,500 |
| Jul 22, 2025 | 11.62 | 13.25 | 11.62 | 12.01 | 12.01 | 4.43% | 45,218 |
| Jul 21, 2025 | 10.74 | 11.65 | 10.74 | 11.50 | 11.50 | 8.49% | 19,308 |
| Jul 18, 2025 | 10.56 | 10.70 | 10.56 | 10.60 | 10.60 | 1.05% | 6,400 |