Cogna Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	2.22	2.34	2.20	2.29	-	1.78%	26,137,600
Jun 30, 2026	2.26	2.26	2.21	2.25	2.25	-1.75%	25,198,000
Jun 29, 2026	2.30	2.33	2.27	2.29	2.29	-0.43%	16,902,300
Jun 26, 2026	2.28	2.33	2.25	2.30	2.30	0.88%	22,635,100
Jun 25, 2026	2.29	2.33	2.25	2.28	2.28	-	35,196,900
Jun 24, 2026	2.27	2.30	2.24	2.28	2.28	-0.44%	24,437,300
Jun 23, 2026	2.32	2.35	2.28	2.29	2.29	-2.55%	20,670,300
Jun 22, 2026	2.35	2.42	2.34	2.35	2.35	0.43%	32,809,900
Jun 19, 2026	2.32	2.37	2.31	2.34	2.34	0.43%	20,493,600
Jun 18, 2026	2.31	2.35	2.29	2.33	2.33	1.30%	28,481,200
Jun 17, 2026	2.31	2.40	2.30	2.30	2.30	-	34,362,200
Jun 16, 2026	2.34	2.35	2.29	2.30	2.30	-1.71%	19,126,900
Jun 15, 2026	2.42	2.45	2.34	2.34	2.34	-	34,147,200
Jun 12, 2026	2.42	2.47	2.34	2.34	2.34	-4.49%	27,534,200
Jun 11, 2026	2.35	2.48	2.33	2.45	2.45	4.26%	26,936,900
Jun 10, 2026	2.38	2.39	2.33	2.35	2.35	-1.67%	20,294,200
Jun 9, 2026	2.39	2.45	2.38	2.39	2.39	1.27%	20,761,800
Jun 8, 2026	2.40	2.45	2.36	2.36	2.36	-2.07%	12,110,900
Jun 5, 2026	2.39	2.45	2.37	2.41	2.41	0.84%	16,777,200
Jun 3, 2026	2.46	2.46	2.37	2.39	2.39	-4.02%	27,278,500
Jun 2, 2026	2.49	2.52	2.45	2.49	2.49	0.81%	16,992,400
Jun 1, 2026	2.50	2.52	2.45	2.47	2.47	-1.20%	29,249,700
May 29, 2026	2.53	2.54	2.46	2.50	2.50	-1.19%	33,960,000
May 28, 2026	2.54	2.59	2.51	2.53	2.53	-	15,381,900
May 27, 2026	2.60	2.62	2.50	2.53	2.53	-0.39%	16,588,600
May 26, 2026	2.51	2.55	2.49	2.54	2.54	-0.78%	20,296,600
May 25, 2026	2.48	2.56	2.47	2.56	2.56	4.49%	12,032,400
May 22, 2026	2.50	2.53	2.44	2.45	2.45	-2.39%	17,025,400
May 21, 2026	2.51	2.56	2.47	2.51	2.51	-1.18%	16,560,200
May 20, 2026	2.50	2.59	2.47	2.54	2.54	3.25%	22,549,600
May 19, 2026	2.41	2.51	2.40	2.46	2.46	-1.60%	23,549,300
May 18, 2026	2.53	2.59	2.48	2.50	2.50	-1.57%	17,929,600
May 15, 2026	2.51	2.60	2.49	2.54	2.54	-2.68%	23,467,300
May 14, 2026	2.57	2.64	2.56	2.61	2.61	2.76%	21,339,300
May 13, 2026	2.64	2.64	2.53	2.54	2.54	-4.15%	34,690,300
May 12, 2026	2.62	2.68	2.59	2.65	2.65	0.38%	26,548,800
May 11, 2026	2.80	2.81	2.60	2.64	2.64	-6.38%	35,049,400
May 8, 2026	2.82	2.90	2.78	2.82	2.82	1.44%	33,055,400
May 7, 2026	2.88	2.92	2.75	2.78	2.78	-1.07%	49,755,600
May 6, 2026	2.80	2.89	2.79	2.81	2.81	2.93%	27,527,800
May 5, 2026	2.71	2.76	2.68	2.73	2.73	-	35,528,700
May 4, 2026	2.78	2.78	2.69	2.73	2.73	-1.80%	38,423,100
Apr 30, 2026	2.75	2.81	2.72	2.78	2.78	1.46%	31,325,400
Apr 29, 2026	2.89	2.89	2.71	2.74	2.74	-5.19%	36,746,000
Apr 28, 2026	2.86	2.92	2.82	2.89	2.89	-0.54%	39,721,100
Apr 27, 2026	2.99	3.01	2.91	2.92	2.91	-1.68%	22,905,700
Apr 24, 2026	2.96	2.97	2.89	2.97	2.96	0.68%	21,776,900
Apr 23, 2026	3.06	3.07	2.92	2.95	2.94	-3.91%	32,054,600
Apr 22, 2026	3.28	3.29	3.04	3.07	3.05	-6.97%	51,936,800
Apr 20, 2026	3.24	3.31	3.24	3.30	3.28	0.92%	19,229,500