Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.96
+0.16 (1.63%)
At close: May 12, 2025, 4:00 PM
9.96
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.00 | 10.09 | 9.99 | 9.84 | - | 0.41% | 17,716 |
| 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 |
| Apr 15, 2025 | 9.63 | 9.80 | 9.53 | 9.76 | 9.76 | 1.24% | 448,758 |
| Apr 14, 2025 | 9.73 | 9.91 | 9.51 | 9.64 | 9.64 | 1.90% | 437,960 |
| Apr 11, 2025 | 9.29 | 9.53 | 9.13 | 9.46 | 9.46 | 1.83% | 450,526 |
| Apr 10, 2025 | 9.19 | 9.60 | 9.04 | 9.29 | 9.29 | -1.28% | 565,391 |
| Apr 9, 2025 | 8.68 | 9.57 | 8.60 | 9.41 | 9.41 | 7.54% | 463,605 |
| Apr 8, 2025 | 9.06 | 9.15 | 8.52 | 8.75 | 8.75 | 0.46% | 462,722 |
| Apr 7, 2025 | 8.63 | 9.28 | 8.45 | 8.71 | 8.71 | -5.33% | 786,779 |
| Apr 4, 2025 | 9.40 | 9.44 | 8.81 | 9.20 | 9.20 | -4.37% | 885,203 |
| Apr 3, 2025 | 9.46 | 10.30 | 9.45 | 9.62 | 9.62 | -3.32% | 1,190,529 |
| Apr 2, 2025 | 9.20 | 10.32 | 9.14 | 9.95 | 9.95 | 21.05% | 1,979,719 |
| Apr 1, 2025 | 7.81 | 8.24 | 7.67 | 8.22 | 8.22 | 5.38% | 761,665 |
| Mar 31, 2025 | 7.82 | 7.91 | 7.64 | 7.80 | 7.80 | -1.89% | 845,416 |
| Mar 28, 2025 | 8.04 | 8.06 | 7.86 | 7.95 | 7.95 | -1.85% | 347,379 |
| Mar 27, 2025 | 8.36 | 8.36 | 8.08 | 8.10 | 8.10 | - | 387,165 |
| Mar 26, 2025 | 8.30 | 8.39 | 8.05 | 8.10 | 8.10 | -2.41% | 517,814 |
| Mar 25, 2025 | 8.37 | 8.41 | 8.28 | 8.30 | 8.30 | -0.84% | 462,925 |
| Mar 24, 2025 | 8.45 | 8.49 | 8.31 | 8.37 | 8.37 | 0.48% | 327,517 |
| Mar 21, 2025 | 8.23 | 8.41 | 8.23 | 8.33 | 8.33 | -0.24% | 285,343 |
| Mar 20, 2025 | 8.33 | 8.48 | 8.24 | 8.35 | 8.35 | -1.07% | 187,145 |
| Mar 19, 2025 | 8.35 | 8.58 | 8.35 | 8.44 | 8.44 | 1.08% | 202,321 |
| Mar 18, 2025 | 8.44 | 8.47 | 8.32 | 8.35 | 8.35 | -2.11% | 144,767 |
| Mar 17, 2025 | 8.34 | 8.59 | 8.29 | 8.53 | 8.53 | 2.52% | 215,269 |
| Mar 14, 2025 | 8.16 | 8.42 | 8.10 | 8.32 | 8.32 | 2.84% | 178,819 |
| Mar 13, 2025 | 7.98 | 8.16 | 7.85 | 8.09 | 8.09 | 1.00% | 265,933 |
| Mar 12, 2025 | 8.12 | 8.15 | 7.93 | 8.01 | 8.01 | 0.50% | 193,632 |
| Mar 11, 2025 | 7.99 | 8.12 | 7.88 | 7.97 | 7.97 | -0.75% | 206,732 |
| Mar 10, 2025 | 8.27 | 8.27 | 7.90 | 8.03 | 8.03 | -5.19% | 226,203 |
| Mar 7, 2025 | 8.52 | 8.52 | 8.12 | 8.47 | 8.47 | -0.70% | 161,147 |
| Mar 6, 2025 | 8.79 | 8.89 | 8.50 | 8.53 | 8.53 | -4.59% | 262,295 |
| Mar 5, 2025 | 9.18 | 9.25 | 8.81 | 8.94 | 8.94 | -0.33% | 179,922 |
| Mar 4, 2025 | 8.94 | 9.33 | 8.48 | 8.97 | 8.97 | -0.88% | 413,015 |
| Mar 3, 2025 | 9.01 | 9.48 | 8.80 | 9.05 | 9.05 | 1.34% | 524,277 |