Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	16.11	17.00	15.99	16.76	16.76	-0.89%	47,803
Dec 4, 2025	16.62	17.16	16.62	16.91	16.91	-0.70%	8,650
Dec 3, 2025	19.22	19.22	16.31	17.03	17.03	-7.95%	50,187
Dec 2, 2025	16.77	18.50	16.77	18.50	18.50	11.65%	54,176
Dec 1, 2025	15.37	16.69	15.27	16.57	16.57	7.88%	38,984
Nov 28, 2025	14.89	15.46	14.89	15.36	15.36	3.15%	6,564
Nov 26, 2025	14.81	15.18	14.62	14.89	14.89	-	5,354
Nov 25, 2025	14.30	15.38	14.03	14.89	14.89	3.12%	17,080
Nov 24, 2025	13.68	14.69	13.68	14.44	14.44	6.58%	22,204
Nov 21, 2025	13.92	13.92	13.11	13.55	13.55	-0.24%	24,418
Nov 20, 2025	14.27	14.54	13.58	13.58	13.58	-5.79%	17,119
Nov 19, 2025	15.28	15.43	14.15	14.42	14.42	-9.23%	11,076
Nov 18, 2025	16.37	16.48	15.41	15.88	15.63	0.70%	25,247
Nov 17, 2025	14.05	15.84	14.05	15.77	15.52	13.38%	64,427
Nov 14, 2025	13.49	13.97	13.05	13.91	13.69	4.23%	28,882
Nov 13, 2025	13.33	13.35	12.56	13.35	13.13	1.95%	12,622
Nov 12, 2025	12.82	13.36	12.74	13.09	12.88	2.43%	13,167
Nov 11, 2025	11.85	13.56	11.75	12.78	12.58	8.77%	55,601
Nov 10, 2025	10.00	12.33	9.79	11.75	11.57	22.91%	119,172
Nov 7, 2025	9.60	9.65	9.40	9.56	9.41	0.53%	13,566
Nov 6, 2025	9.80	9.80	9.50	9.51	9.36	-1.45%	11,333
Nov 5, 2025	10.10	10.41	9.65	9.65	9.50	-5.76%	29,037
Nov 4, 2025	10.25	10.51	9.25	10.24	10.08	10.11%	119,426
Nov 3, 2025	9.82	9.92	9.19	9.30	9.15	-3.12%	14,327
Oct 31, 2025	9.93	9.93	9.59	9.60	9.45	-0.72%	14,774
Oct 30, 2025	10.27	10.27	9.50	9.67	9.52	-4.35%	23,991
Oct 29, 2025	10.31	10.31	9.90	10.11	9.95	-0.30%	5,288
Oct 28, 2025	10.19	10.35	10.11	10.14	9.98	-1.07%	9,093
Oct 27, 2025	10.25	10.45	10.00	10.25	10.09	0.56%	10,628
Oct 24, 2025	10.45	10.45	10.11	10.19	10.03	-2.46%	11,581
Oct 23, 2025	10.83	10.87	10.33	10.45	10.29	-1.51%	9,831
Oct 22, 2025	10.87	11.06	10.32	10.61	10.44	-3.63%	34,510
Oct 21, 2025	10.76	11.41	10.76	11.01	10.84	1.10%	8,533
Oct 20, 2025	10.80	10.89	10.80	10.89	10.72	2.74%	5,266
Oct 17, 2025	10.80	10.85	10.55	10.60	10.43	-2.93%	4,361
Oct 16, 2025	10.79	10.92	10.68	10.92	10.75	1.31%	8,746
Oct 15, 2025	10.80	10.94	10.78	10.78	10.61	-1.02%	3,523
Oct 14, 2025	10.85	10.89	10.79	10.89	10.72	0.74%	1,732
Oct 13, 2025	10.76	10.81	10.76	10.81	10.64	-1.73%	1,161
Oct 10, 2025	10.86	11.00	10.85	11.00	10.83	1.27%	2,497
Oct 9, 2025	10.85	10.86	10.85	10.86	10.69	0.67%	1,062
Oct 8, 2025	10.78	10.79	10.78	10.79	10.62	0.09%	3,431
Oct 7, 2025	11.04	11.09	10.78	10.78	10.61	-1.96%	4,182
Oct 6, 2025	10.90	11.01	10.90	11.00	10.82	0.11%	1,639
Oct 3, 2025	11.15	11.15	10.92	10.98	10.81	-0.53%	5,560
Oct 2, 2025	11.36	11.36	11.04	11.04	10.87	-2.21%	2,330
Oct 1, 2025	11.21	11.46	10.98	11.29	11.11	0.74%	3,255
Sep 30, 2025	11.18	11.21	10.97	11.21	11.03	-0.56%	1,370
Sep 29, 2025	11.01	11.27	11.01	11.27	11.09	2.45%	3,399
Sep 26, 2025	11.02	11.29	10.90	11.00	10.83	-0.99%	4,771