Cogna Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	2.33	2.35	2.28	2.28	2.28	-1.30%	18,792,100
Jul 30, 2026	2.23	2.32	2.21	2.31	2.31	5.48%	27,507,600
Jul 29, 2026	2.22	2.25	2.16	2.19	2.19	1.39%	29,735,500
Jul 28, 2026	2.21	2.23	2.14	2.16	2.16	0.47%	20,139,800
Jul 27, 2026	2.10	2.15	2.09	2.15	2.15	3.37%	22,797,900
Jul 24, 2026	2.08	2.11	2.06	2.08	2.08	-1.42%	22,039,100
Jul 23, 2026	2.15	2.16	2.10	2.11	2.11	-2.76%	19,159,500
Jul 22, 2026	2.15	2.18	2.10	2.17	2.17	1.40%	28,238,000
Jul 21, 2026	2.18	2.21	2.12	2.14	2.14	-1.83%	18,941,600
Jul 20, 2026	2.23	2.26	2.18	2.18	2.18	-2.24%	15,655,400
Jul 17, 2026	2.27	2.28	2.22	2.23	2.23	-2.19%	20,064,500
Jul 16, 2026	2.25	2.28	2.23	2.28	2.28	1.33%	15,246,700
Jul 15, 2026	2.32	2.34	2.24	2.25	2.25	-3.43%	20,715,500
Jul 14, 2026	2.37	2.38	2.29	2.33	2.33	-0.43%	16,637,700
Jul 13, 2026	2.38	2.44	2.32	2.34	2.34	-2.50%	14,922,800
Jul 10, 2026	2.31	2.41	2.31	2.40	2.40	6.67%	25,120,100
Jul 9, 2026	2.19	2.26	2.17	2.25	2.25	3.21%	26,339,900
Jul 8, 2026	2.18	2.19	2.14	2.18	2.18	-1.36%	25,589,400
Jul 7, 2026	2.26	2.27	2.18	2.21	2.21	-1.78%	27,858,000
Jul 6, 2026	2.28	2.31	2.25	2.25	2.25	-2.60%	23,756,700
Jul 3, 2026	2.32	2.34	2.29	2.31	2.31	0.43%	12,472,500
Jul 2, 2026	2.32	2.37	2.29	2.30	2.30	0.44%	30,623,300
Jul 1, 2026	2.22	2.34	2.20	2.29	2.29	1.78%	26,137,000
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