Cognizant Technology Solutions Corporation (BIT:1CTSH)
Italy · Delayed Price · Currency is EUR 60.08
0.00 (0.00%)
At close: Oct 3, 2025
BIT:1CTSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -3.77% | - |
| Oct 9, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 1.00% | - |
| Oct 8, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.63% | - |
| Oct 7, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 1.30% | - |
| Oct 6, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 0.58% | - |
| Oct 3, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 0.75% | - |
| Oct 2, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.73% | - |
| Oct 1, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -1.03% | - |
| Sep 30, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.09% | - |
| Sep 29, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.26% | - |
| Sep 26, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 0.19% | - |
| Sep 25, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -1.64% | - |
| Sep 24, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.50% | - |
| Sep 23, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -0.14% | - |
| Sep 22, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -2.64% | - |
| Sep 19, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.23% | - |
| Sep 18, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 1.78% | - |
| Sep 17, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 0.53% | - |
| Sep 16, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -1.37% | - |
| Sep 15, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -1.73% | - |
| Sep 12, 2025 | 56.57 | 56.57 | 56.57 | 60.08 | 60.08 | 1.09% | 6 |
| Sep 11, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 0.63% | - |
| Sep 10, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -2.06% | - |
| Sep 9, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.18% | - |
| Sep 8, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -1.45% | - |
| Sep 5, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.08% | - |
| Sep 4, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 0.11% | - |
| Sep 3, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.42% | - |
| Sep 2, 2025 | 61.58 | 61.58 | 61.58 | 61.44 | 61.44 | -0.23% | 1 |
| Sep 1, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - | - |
| Aug 29, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.21% | - |
| Aug 28, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | -0.68% | - |
| Aug 27, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.76% | - |
| Aug 26, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.65% | - |
| Aug 25, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -1.46% | - |
| Aug 22, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 2.20% | - |
| Aug 21, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.13% | - |
| Aug 20, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.71% | - |
| Aug 19, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.32% | - |
| Aug 18, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -0.20% | - |
| Aug 14, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.92% | - |
| Aug 13, 2025 | 59.44 | 59.44 | 59.44 | 59.70 | 59.44 | 0.39% | - |
| Aug 12, 2025 | 59.21 | 59.21 | 59.21 | 59.47 | 59.21 | -0.59% | - |
| Aug 11, 2025 | 59.56 | 59.56 | 59.56 | 59.82 | 59.56 | 0.13% | - |
| Aug 8, 2025 | 59.48 | 59.48 | 59.48 | 59.74 | 59.48 | -0.68% | - |
| Aug 7, 2025 | 59.88 | 59.88 | 59.88 | 60.15 | 59.88 | -0.61% | - |
| Aug 6, 2025 | 60.25 | 60.25 | 60.25 | 60.52 | 60.25 | -0.38% | - |
| Aug 5, 2025 | 60.48 | 60.48 | 60.48 | 60.75 | 60.48 | -1.64% | - |
| Aug 4, 2025 | 61.49 | 61.49 | 61.49 | 61.76 | 61.49 | 1.43% | - |
| Aug 1, 2025 | 60.62 | 60.62 | 60.62 | 60.89 | 60.62 | -5.26% | - |