Cohen & Inc. (COHN)
AMEX: COHN
· Real-Time Price · USD
11.02
-0.09 (-0.81%)
At close: Sep 26, 2025, 3:59 PM
11.00
-0.18%
After-hours: Sep 26, 2025, 05:05 PM EDT
COHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.02 | 11.29 | 10.90 | 11.00 | 11.00 | -0.99% | 4,771 |
| Sep 25, 2025 | 10.96 | 11.47 | 10.96 | 11.11 | 11.11 | 0.91% | 1,532 |
| Sep 24, 2025 | 11.23 | 11.49 | 11.00 | 11.01 | 11.01 | 0.27% | 2,200 |
| Sep 23, 2025 | 11.11 | 11.11 | 10.98 | 10.98 | 10.98 | 0.18% | 3,020 |
| Sep 22, 2025 | 11.11 | 11.22 | 10.96 | 10.96 | 10.96 | 0.18% | 2,814 |
| Sep 19, 2025 | 11.04 | 11.29 | 10.88 | 10.94 | 10.94 | -3.61% | 16,200 |
| Sep 18, 2025 | 11.21 | 11.35 | 11.00 | 11.35 | 11.35 | 2.90% | 3,034 |
| Sep 17, 2025 | 11.06 | 11.49 | 11.03 | 11.03 | 11.03 | -2.39% | 2,835 |
| Sep 16, 2025 | 11.36 | 11.36 | 11.02 | 11.30 | 11.30 | -1.82% | 5,842 |
| Sep 15, 2025 | 11.58 | 11.73 | 11.46 | 11.51 | 11.51 | -2.21% | 5,509 |
| Sep 12, 2025 | 11.75 | 11.89 | 11.62 | 11.77 | 11.77 | -0.17% | 3,641 |
| Sep 11, 2025 | 11.50 | 11.89 | 11.50 | 11.79 | 11.79 | 1.73% | 5,847 |
| Sep 10, 2025 | 11.58 | 11.79 | 11.52 | 11.59 | 11.59 | -1.70% | 1,700 |
| Sep 9, 2025 | 11.70 | 11.80 | 11.62 | 11.79 | 11.79 | -1.75% | 7,600 |
| Sep 8, 2025 | 11.82 | 12.11 | 11.78 | 12.00 | 12.00 | -0.91% | 3,860 |
| Sep 5, 2025 | 12.11 | 12.33 | 11.87 | 12.11 | 12.11 | 1.00% | 3,508 |
| Sep 4, 2025 | 11.94 | 12.07 | 11.94 | 11.99 | 11.99 | -0.99% | 947 |
| Sep 3, 2025 | 12.08 | 12.11 | 11.86 | 12.11 | 12.11 | 0.00% | 10,947 |
| Sep 2, 2025 | 12.59 | 12.59 | 11.95 | 12.11 | 12.11 | -2.34% | 3,907 |
| Aug 29, 2025 | 12.68 | 12.68 | 12.10 | 12.40 | 12.40 | 0.49% | 4,939 |