CognoGroup, Inc. (CGNO)
OTCMKTS · Delayed Price · Currency is USD
0.01185
+0.00325 (37.79%)
At close: Sep 1, 2026
CognoGroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 37.79% | 250 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -38.57% | 31,955 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 10,000 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 39.53% | 10,000 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.18% | 35,300 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.17% | 8,000 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.45% | 111,065 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 27.47% | 2,100 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -53.33% | 10,925 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 85.71% | 27,000 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 134,005 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,000 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,000 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.80% | 35,000 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.00% | 50,000 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.28% | 9,400 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 17.27% | 10,000 |
| Jul 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -56.00% | 1,115 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 47.06% | 111,788 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 598 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | 2,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 15,000 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 25,000 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.75% | 6,500 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.14% | 500 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.67% | 700 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.13% | 1,500 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.78% | 700 |
| Jun 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 22.89% | 43,525 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.75% | 20,800 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 280 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -36.00% | 300 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 56.25% | 10,000 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 84,805 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.89% | 4,500 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.00% | 2,000 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.79% | 100,000 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.91% | 1,000 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.91% | 5,600 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.61% | 11,505 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 53.50% | 13,600 |
| May 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.01% | 10,195 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.74% | 250 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 2,500 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 28.44% | 10,500 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 45,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -29.22% | 900 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.46% | 900 |