Cogna Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.03%	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
Apr 17, 2026	3.33	3.40	3.26	3.27	3.25	0.93%	35,659,800
Apr 16, 2026	3.34	3.38	3.22	3.24	3.22	-1.52%	28,364,100
Apr 15, 2026	3.27	3.32	3.24	3.29	3.27	0.30%	29,874,600
Apr 14, 2026	3.16	3.32	3.16	3.28	3.26	4.79%	34,225,300
Apr 13, 2026	3.17	3.20	3.11	3.13	3.11	-2.19%	27,838,000
Apr 10, 2026	3.34	3.35	3.17	3.20	3.18	-3.03%	32,131,100
Apr 9, 2026	3.23	3.33	3.20	3.30	3.28	2.48%	29,588,900
Apr 8, 2026	3.33	3.36	3.19	3.22	3.20	2.22%	39,654,900
Apr 7, 2026	3.20	3.21	3.13	3.15	3.13	-2.48%	27,643,300
Apr 6, 2026	3.20	3.26	3.15	3.23	3.21	1.57%	27,339,100
Apr 2, 2026	3.11	3.21	3.09	3.18	3.16	-0.93%	19,209,400
Apr 1, 2026	3.19	3.28	3.18	3.21	3.19	1.58%	29,142,400
Mar 31, 2026	3.06	3.20	3.06	3.16	3.14	5.69%	37,082,200
Mar 30, 2026	3.03	3.03	2.94	2.99	2.98	0.67%	23,691,300
Mar 27, 2026	3.03	3.06	2.97	2.97	2.96	-2.30%	20,692,400
Mar 26, 2026	2.99	3.08	2.98	3.04	3.03	-0.33%	25,613,600
Mar 25, 2026	3.06	3.12	3.05	3.05	3.04	1.67%	21,453,400
Mar 24, 2026	2.95	3.01	2.92	3.00	2.99	1.01%	18,725,100
Mar 23, 2026	2.88	3.04	2.86	2.97	2.96	5.69%	23,018,500
Mar 20, 2026	2.81	2.83	2.74	2.81	2.80	-0.71%	24,995,000
Mar 19, 2026	2.77	2.89	2.72	2.83	2.82	-0.70%	35,748,300
Mar 18, 2026	2.92	2.93	2.85	2.85	2.84	-2.40%	33,625,100
Mar 17, 2026	2.98	3.04	2.92	2.92	2.91	-2.01%	26,340,200
Mar 16, 2026	3.03	3.05	2.96	2.98	2.97	1.02%	28,608,200
Mar 13, 2026	2.97	3.08	2.91	2.95	2.94	-0.34%	34,514,500
Mar 12, 2026	3.01	3.08	2.95	2.96	2.95	-6.92%	65,161,600
Mar 11, 2026	3.18	3.28	3.14	3.18	3.16	-0.93%	21,412,500
Mar 10, 2026	3.22	3.29	3.15	3.21	3.19	1.26%	31,603,400