Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.11
-0.21 (-2.25%)
Jun 27, 2025, 4:00 PM - Market closed
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.29 | 9.30 | 9.09 | 9.11 | 9.11 | -2.25% | 239,264 |
| Jun 26, 2025 | 9.14 | 9.36 | 9.04 | 9.32 | 9.32 | 1.97% | 312,211 |
| Jun 25, 2025 | 9.37 | 9.40 | 9.14 | 9.14 | 9.14 | -2.25% | 258,257 |
| Jun 24, 2025 | 9.22 | 9.40 | 9.11 | 9.35 | 9.35 | 1.96% | 258,246 |
| Jun 23, 2025 | 8.80 | 9.28 | 8.73 | 9.17 | 9.17 | 3.85% | 328,610 |
| Jun 20, 2025 | 9.09 | 9.13 | 8.82 | 8.83 | 8.83 | -2.16% | 486,090 |
| Jun 18, 2025 | 9.16 | 9.18 | 8.97 | 9.03 | 9.03 | -1.47% | 501,302 |
| Jun 17, 2025 | 9.27 | 9.30 | 9.12 | 9.16 | 9.16 | -2.66% | 352,798 |
| Jun 16, 2025 | 9.05 | 9.59 | 9.01 | 9.41 | 9.41 | 5.02% | 595,776 |
| Jun 13, 2025 | 9.20 | 9.32 | 8.91 | 8.96 | 8.96 | -4.88% | 690,589 |
| Jun 12, 2025 | 9.62 | 9.72 | 9.24 | 9.42 | 9.42 | -1.67% | 691,957 |
| Jun 11, 2025 | 10.22 | 10.38 | 9.13 | 9.58 | 9.58 | -12.99% | 1,675,709 |
| Jun 10, 2025 | 11.24 | 11.29 | 10.79 | 11.01 | 11.01 | -1.70% | 699,332 |
| Jun 9, 2025 | 11.25 | 11.38 | 11.18 | 11.20 | 11.20 | -0.18% | 331,837 |
| Jun 6, 2025 | 11.44 | 11.44 | 11.09 | 11.22 | 11.22 | -1.49% | 187,141 |
| Jun 5, 2025 | 11.35 | 11.66 | 11.23 | 11.39 | 11.39 | 1.83% | 414,015 |
| Jun 4, 2025 | 11.10 | 11.39 | 11.07 | 11.19 | 11.19 | 1.13% | 353,279 |
| Jun 3, 2025 | 11.06 | 11.15 | 10.99 | 11.06 | 11.06 | -0.36% | 255,539 |
| Jun 2, 2025 | 10.85 | 11.20 | 10.63 | 11.10 | 11.10 | 1.79% | 397,232 |
| May 30, 2025 | 10.73 | 10.94 | 10.70 | 10.91 | 10.91 | 1.44% | 258,246 |
| May 29, 2025 | 10.83 | 10.89 | 10.68 | 10.75 | 10.75 | -0.09% | 190,229 |
| May 28, 2025 | 10.71 | 10.88 | 10.68 | 10.76 | 10.76 | 0.37% | 141,172 |
| May 27, 2025 | 10.76 | 10.98 | 10.65 | 10.72 | 10.72 | 0.37% | 216,512 |
| May 23, 2025 | 10.52 | 10.82 | 10.43 | 10.68 | 10.68 | -0.09% | 175,233 |
| May 22, 2025 | 10.50 | 10.97 | 10.42 | 10.69 | 10.69 | -0.09% | 217,074 |
| May 21, 2025 | 10.85 | 11.09 | 10.63 | 10.70 | 10.70 | -2.28% | 281,154 |
| May 20, 2025 | 10.86 | 10.99 | 10.42 | 10.95 | 10.95 | 4.58% | 523,407 |
| May 19, 2025 | 9.76 | 10.67 | 9.76 | 10.47 | 10.47 | 5.76% | 480,424 |
| May 16, 2025 | 9.84 | 9.99 | 9.81 | 9.90 | 9.90 | 1.12% | 188,682 |
| May 15, 2025 | 9.74 | 9.88 | 9.64 | 9.79 | 9.79 | 0.62% | 164,865 |
| May 14, 2025 | 9.87 | 10.07 | 9.71 | 9.73 | 9.73 | -1.72% | 241,615 |
| May 13, 2025 | 9.88 | 10.14 | 9.64 | 9.90 | 9.90 | -0.60% | 203,993 |
| May 12, 2025 | 10.00 | 10.09 | 9.76 | 9.96 | 9.96 | 1.63% | 204,390 |
| May 9, 2025 | 9.80 | 9.90 | 9.58 | 9.80 | 9.80 | 0.31% | 208,821 |
| May 8, 2025 | 9.77 | 10.00 | 9.70 | 9.77 | 9.77 | 0.72% | 227,252 |
| May 7, 2025 | 9.60 | 9.82 | 9.60 | 9.70 | 9.70 | 1.04% | 145,657 |
| May 6, 2025 | 9.83 | 9.89 | 9.59 | 9.60 | 9.60 | -3.71% | 228,134 |
| May 5, 2025 | 9.90 | 10.14 | 9.80 | 9.97 | 9.97 | 0.71% | 156,135 |
| May 2, 2025 | 9.99 | 10.05 | 9.88 | 9.90 | 9.90 | 0.51% | 175,072 |
| May 1, 2025 | 9.91 | 10.18 | 9.80 | 9.85 | 9.85 | 0.51% | 234,051 |
| Apr 30, 2025 | 9.67 | 9.84 | 9.50 | 9.80 | 9.80 | 0.20% | 204,912 |
| Apr 29, 2025 | 9.79 | 10.00 | 9.69 | 9.78 | 9.78 | - | 529,199 |
| Apr 28, 2025 | 9.71 | 9.82 | 9.54 | 9.78 | 9.78 | 0.82% | 299,600 |
| Apr 25, 2025 | 9.48 | 9.75 | 9.48 | 9.70 | 9.70 | 1.78% | 195,688 |
| Apr 24, 2025 | 9.35 | 9.55 | 9.35 | 9.53 | 9.53 | 2.47% | 218,491 |
| Apr 23, 2025 | 9.54 | 9.67 | 9.25 | 9.30 | 9.30 | 0.54% | 233,970 |
| Apr 22, 2025 | 9.29 | 9.44 | 9.15 | 9.25 | 9.25 | 0.76% | 309,390 |
| Apr 21, 2025 | 9.48 | 9.57 | 9.10 | 9.18 | 9.18 | -3.42% | 261,277 |
| Apr 17, 2025 | 9.70 | 9.70 | 9.50 | 9.51 | 9.51 | -2.01% | 279,402 |
| Apr 16, 2025 | 9.51 | 9.91 | 9.44 | 9.70 | 9.70 | -0.61% | 336,036 |