Cohen & Inc. (COHN)
AMEX: COHN
· Real-Time Price · USD
12.10
0.12 (0.96%)
At close: Sep 05, 2025, 3:59 PM
12.11
0.08%
After-hours: Sep 05, 2025, 05:42 PM EDT
COHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.11 | 12.33 | 11.87 | 12.11 | 12.10 | 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 |
| Aug 28, 2025 | 11.91 | 12.35 | 11.91 | 12.34 | 12.34 | 0.08% | 5,105 |
| Aug 27, 2025 | 11.22 | 12.70 | 10.89 | 12.33 | 12.33 | 0.49% | 14,400 |
| Aug 26, 2025 | 12.57 | 12.57 | 11.85 | 12.27 | 12.27 | 0.16% | 7,022 |
| Aug 25, 2025 | 12.53 | 12.53 | 12.25 | 12.25 | 12.25 | -0.57% | 4,800 |
| Aug 22, 2025 | 12.40 | 12.45 | 12.25 | 12.32 | 12.32 | -0.65% | 5,903 |
| Aug 21, 2025 | 12.35 | 12.64 | 12.20 | 12.40 | 12.40 | 0.40% | 12,900 |
| Aug 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.92% | 5,700 |
| Aug 19, 2025 | 12.70 | 12.70 | 11.40 | 12.00 | 12.00 | -5.51% | 7,720 |
| Aug 18, 2025 | 12.59 | 12.80 | 12.23 | 12.70 | 12.70 | 0.87% | 7,100 |
| Aug 15, 2025 | 12.19 | 12.64 | 12.10 | 12.59 | 12.59 | -1.18% | 11,800 |
| Aug 14, 2025 | 12.44 | 12.89 | 12.35 | 12.74 | 12.49 | 4.00% | 12,000 |
| Aug 13, 2025 | 11.85 | 12.40 | 11.85 | 12.25 | 12.01 | 4.34% | 15,000 |
| Aug 12, 2025 | 11.55 | 11.74 | 11.34 | 11.74 | 11.51 | 1.21% | 5,300 |
| Aug 11, 2025 | 11.33 | 11.80 | 11.33 | 11.60 | 11.37 | 1.40% | 7,543 |
| Aug 8, 2025 | 11.54 | 11.65 | 11.15 | 11.44 | 11.22 | 0.35% | 10,426 |