CognoGroup, Inc. (CGNO)
OTCMKTS · Delayed Price · Currency is USD
0.0150
+0.0020 (15.38%)
At close: Apr 10, 2026
CognoGroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.38% | 8,500 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 10,000 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 10,000 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 52,500 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35.14% | 45,000 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.73% | 100 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 81,096 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 70,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -18.79% | 50,000 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39.56% | 10,000 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.34% | 74,000 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 137.88% | 2,500 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -34.00% | 17,500 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,967 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.31% | 3,000 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 69.73% | 3,390 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.93% | 50,140 |
| Mar 3, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 3.70% | 24,619 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 23,000 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.54% | 100 |
| Feb 25, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 7.44% | 48,300 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.92% | 31,984 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.89% | 10,000 |
| Feb 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.60% | 143,750 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.17% | 264,792 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 100 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 215,000 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 215,950 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 44.00% | 144,950 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.76% | 12,880 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.48% | 3,000 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -32.50% | 139,000 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,500 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.56% | 11,320 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.09% | 500 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.77% | 495,000 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.70% | 922,700 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.21% | 327,661 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.15% | 143,795 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.74% | 177,425 |
| Jan 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -15.68% | 640 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.09% | 47,900 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.09% | 117,885 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 57.43% | 39,000 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -47.40% | 86,650 |
| Jan 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 40.15% | 495,514 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 128.33% | 1,490,634 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 80,000 |