Cogna Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	3.14	3.16	2.97	2.99	2.99	-5.97%	70,569,100
Oct 9, 2026	2.96	3.21	2.92	3.18	3.18	8.53%	92,424,000
Oct 8, 2026	2.94	2.99	2.85	2.93	2.93	-	89,011,000
Oct 7, 2026	2.85	2.94	2.83	2.93	2.93	3.90%	65,706,300
Oct 6, 2026	2.72	2.87	2.70	2.82	2.82	4.83%	91,189,100
Oct 5, 2026	2.61	2.75	2.59	2.69	2.69	10.70%	87,698,200
Oct 2, 2026	2.38	2.45	2.35	2.43	2.43	3.40%	43,513,100
Oct 1, 2026	2.32	2.35	2.26	2.35	2.35	1.29%	42,855,600
Sep 30, 2026	2.23	2.34	2.17	2.32	2.32	5.45%	39,889,800
Sep 29, 2026	2.10	2.21	2.10	2.20	2.20	4.27%	38,505,700
Sep 28, 2026	2.10	2.15	2.08	2.11	2.11	-0.47%	39,671,200
Sep 25, 2026	2.18	2.22	2.12	2.12	2.12	-2.75%	46,750,000
Sep 24, 2026	2.28	2.30	2.17	2.18	2.18	-5.22%	69,776,600
Sep 23, 2026	2.37	2.42	2.29	2.30	2.30	-4.17%	46,453,800
Sep 22, 2026	2.35	2.40	2.33	2.40	2.40	1.27%	35,610,500
Sep 21, 2026	2.28	2.39	2.27	2.37	2.37	4.87%	34,964,600
Sep 18, 2026	2.28	2.30	2.21	2.26	2.26	-1.31%	28,681,900
Sep 17, 2026	2.37	2.38	2.28	2.29	2.29	-2.55%	24,645,700
Sep 16, 2026	2.40	2.47	2.35	2.35	2.35	-1.67%	40,962,000
Sep 15, 2026	2.35	2.42	2.32	2.39	2.39	2.14%	28,153,400
Sep 14, 2026	2.27	2.37	2.25	2.34	2.34	0.43%	33,258,100
Sep 11, 2026	2.39	2.41	2.32	2.33	2.33	-2.10%	34,169,300
Sep 10, 2026	2.35	2.42	2.32	2.38	2.38	0.42%	31,089,400
Sep 9, 2026	2.42	2.43	2.35	2.37	2.37	-3.27%	28,063,900
Sep 8, 2026	2.49	2.52	2.43	2.45	2.45	0.41%	27,592,900
Sep 4, 2026	2.37	2.47	2.36	2.44	2.44	1.67%	28,048,200
Sep 3, 2026	2.48	2.49	2.37	2.40	2.40	-0.41%	32,264,400
Sep 2, 2026	2.36	2.47	2.33	2.41	2.41	2.99%	39,167,600
Sep 1, 2026	2.32	2.38	2.27	2.34	2.34	1.74%	26,702,800
Aug 31, 2026	2.29	2.33	2.25	2.30	2.30	2.68%	21,526,600
Aug 28, 2026	2.26	2.27	2.20	2.24	2.24	0.45%	17,686,100
Aug 27, 2026	2.21	2.31	2.21	2.23	2.23	-	22,217,800
Aug 26, 2026	2.17	2.25	2.17	2.23	2.23	2.76%	29,299,700
Aug 25, 2026	2.17	2.20	2.12	2.17	2.17	1.40%	34,146,500
Aug 24, 2026	2.10	2.20	2.07	2.14	2.14	1.42%	25,615,500
Aug 21, 2026	2.06	2.13	2.05	2.11	2.11	3.43%	34,917,600
Aug 20, 2026	2.05	2.10	2.00	2.04	2.04	-0.97%	22,728,900
Aug 19, 2026	2.11	2.16	2.06	2.06	2.06	-0.96%	32,829,900
Aug 18, 2026	2.13	2.15	2.07	2.08	2.08	-2.35%	18,537,300
Aug 17, 2026	2.10	2.20	2.10	2.13	2.13	0.95%	23,882,200
Aug 14, 2026	2.19	2.22	2.08	2.11	2.11	-3.65%	34,146,600
Aug 13, 2026	2.12	2.19	2.10	2.19	2.19	7.88%	37,926,400
Aug 12, 2026	2.04	2.08	1.99	2.03	2.03	-	33,600,000
Aug 11, 2026	2.11	2.15	2.03	2.03	2.03	-4.69%	28,712,600
Aug 10, 2026	2.20	2.22	2.11	2.13	2.13	-4.05%	34,196,200
Aug 7, 2026	2.25	2.30	2.19	2.22	2.22	0.91%	27,448,700
Aug 6, 2026	2.21	2.24	2.18	2.20	2.20	-0.90%	18,294,800
Aug 5, 2026	2.29	2.37	2.22	2.22	2.22	-1.77%	34,376,600
Aug 4, 2026	2.38	2.38	2.24	2.26	2.26	-3.00%	28,602,500
Aug 3, 2026	2.34	2.39	2.28	2.33	2.33	2.19%	39,888,800