Cohen & Inc. (COHN)
8.20
0.02 (0.24%)
At close: Apr 01, 2025, 3:59 PM
8.19
-0.12%
After-hours: Apr 01, 2025, 08:00 PM EDT
Cohen & Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.49 | 8.49 | 8.01 | 8.20 | 0.02 | 0.24% | 6,317 |
| Mar 31, 2025 | 8.36 | 8.36 | 8.05 | 8.18 | -0.32 | -3.76% | 4,800 |
| Mar 28, 2025 | 8.63 | 8.63 | 8.10 | 8.50 | 0.09 | 1.07% | 2,400 |
| Mar 27, 2025 | 8.62 | 9.04 | 8.20 | 8.41 | -0.66 | -7.28% | 15,000 |
| Mar 26, 2025 | 8.85 | 9.32 | 8.71 | 9.07 | -0.35 | -3.72% | 8,870 |
| Mar 25, 2025 | 8.82 | 9.45 | 8.50 | 9.42 | 0.67 | 7.66% | 25,900 |
| Mar 24, 2025 | 8.31 | 8.75 | 8.31 | 8.75 | 0.35 | 4.17% | 19,900 |
| Mar 21, 2025 | 8.40 | 8.40 | 8.01 | 8.40 | -0.08 | -0.94% | 7,227 |
| Mar 20, 2025 | 8.20 | 8.58 | 8.20 | 8.48 | 0.29 | 3.54% | 5,316 |
| Mar 19, 2025 | 8.20 | 8.20 | 8.01 | 8.19 | 0.19 | 2.37% | 2,000 |
| Mar 18, 2025 | 8.05 | 8.05 | 7.88 | 8.00 | 0.04 | 0.50% | 1,746 |
| Mar 17, 2025 | 7.55 | 8.04 | 7.50 | 7.96 | -0.04 | -0.50% | 25,633 |
| Mar 14, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | -0.07 | -0.87% | 2,749 |
| Mar 13, 2025 | 8.41 | 8.41 | 8.07 | 8.07 | -0.36 | -4.27% | 11,900 |
| Mar 12, 2025 | 9.00 | 9.00 | 8.31 | 8.43 | -0.29 | -3.33% | 8,800 |
| Mar 11, 2025 | 8.75 | 9.05 | 8.72 | 8.72 | -0.40 | -4.39% | 3,700 |
| Mar 10, 2025 | 9.00 | 9.36 | 9.00 | 9.12 | -0.31 | -3.29% | 9,500 |
| Mar 7, 2025 | 9.47 | 9.47 | 9.43 | 9.43 | -0.03 | -0.32% | 2,307 |
| Mar 6, 2025 | 9.39 | 9.48 | 9.25 | 9.46 | 0.16 | 1.72% | 4,425 |
| Mar 5, 2025 | 9.40 | 9.40 | 9.17 | 9.30 | -0.03 | -0.32% | 2,400 |
| Mar 4, 2025 | 9.11 | 9.48 | 9.11 | 9.33 | 0.09 | 0.97% | 3,200 |
| Mar 3, 2025 | 9.38 | 9.38 | 9.00 | 9.24 | -0.24 | -2.53% | 6,900 |
| Feb 28, 2025 | 9.39 | 9.48 | 9.30 | 9.48 | 0.24 | 2.60% | 1,000 |
| Feb 27, 2025 | 9.50 | 9.50 | 9.23 | 9.24 | 0.07 | 0.76% | 5,117 |
| Feb 26, 2025 | 9.23 | 9.25 | 9.00 | 9.17 | -0.08 | -0.86% | 3,509 |
| Feb 25, 2025 | 9.25 | 9.25 | 9.13 | 9.25 | 0.00 | 0.00% | 1,600 |
| Feb 24, 2025 | 9.34 | 9.34 | 9.21 | 9.25 | -0.25 | -2.63% | 3,300 |
| Feb 21, 2025 | 9.61 | 9.61 | 9.26 | 9.50 | -0.10 | -1.04% | 10,518 |
| Feb 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | -0.01 | -0.10% | 700 |
| Feb 19, 2025 | 9.67 | 9.71 | 9.43 | 9.61 | 0.01 | 0.10% | 5,200 |
| Feb 18, 2025 | 9.79 | 9.79 | 9.51 | 9.60 | 0.09 | 0.95% | 3,900 |
| Feb 14, 2025 | 9.69 | 9.69 | 9.51 | 9.51 | -0.08 | -0.83% | 1,600 |
| Feb 13, 2025 | 9.53 | 9.59 | 9.44 | 9.59 | 0.25 | 2.68% | 2,814 |
| Feb 12, 2025 | 9.50 | 9.89 | 9.34 | 9.34 | -0.19 | -1.99% | 4,402 |
| Feb 11, 2025 | 9.57 | 9.87 | 9.53 | 9.53 | -0.10 | -1.04% | 5,348 |
| Feb 10, 2025 | 9.32 | 9.63 | 9.32 | 9.63 | 0.14 | 1.48% | 7,300 |
| Feb 7, 2025 | 9.55 | 9.55 | 9.42 | 9.49 | -0.15 | -1.56% | 1,802 |
| Feb 6, 2025 | 9.90 | 9.90 | 9.45 | 9.64 | 0.08 | 0.84% | 6,802 |
| Feb 5, 2025 | 9.29 | 9.76 | 9.29 | 9.56 | 0.16 | 1.70% | 3,328 |
| Feb 4, 2025 | 9.64 | 9.64 | 9.40 | 9.40 | -0.10 | -1.05% | 2,100 |
| Feb 3, 2025 | 9.33 | 9.75 | 9.33 | 9.50 | -0.24 | -2.46% | 5,600 |
| Jan 31, 2025 | 9.76 | 10.10 | 9.74 | 9.74 | 0.00 | 0.00% | 6,000 |
| Jan 30, 2025 | 9.89 | 9.96 | 9.74 | 9.74 | -0.18 | -1.81% | 16,029 |
| Jan 29, 2025 | 9.97 | 10.00 | 9.91 | 9.92 | 0.00 | 0.00% | 800 |
| Jan 28, 2025 | 9.99 | 10.02 | 9.92 | 9.92 | -0.07 | -0.70% | 1,923 |
| Jan 27, 2025 | 10.12 | 10.12 | 9.92 | 9.99 | -0.01 | -0.10% | 3,600 |
| Jan 24, 2025 | 10.06 | 10.06 | 9.92 | 10.00 | 0.05 | 0.50% | 3,400 |
| Jan 23, 2025 | 9.72 | 9.95 | 9.72 | 9.95 | -0.09 | -0.90% | 4,330 |
| Jan 22, 2025 | 9.94 | 10.04 | 9.70 | 10.04 | 0.09 | 0.90% | 2,913 |
| Jan 21, 2025 | 9.82 | 10.05 | 9.75 | 9.95 | 0.15 | 1.53% | 14,300 |