Cogna Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.48	0.49	0.47	0.49	0.49	2.11%	2,282
Jul 10, 2025	0.48	0.51	0.48	0.48	0.48	-5.00%	33,675
Jul 9, 2025	0.50	0.51	0.50	0.50	0.50	-	21,199
Jul 8, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	21,417
Jul 7, 2025	0.51	0.52	0.48	0.51	0.51	5.15%	6,293
Jul 3, 2025	0.51	0.51	0.49	0.49	0.49	-1.05%	3,181
Jul 2, 2025	0.48	0.50	0.46	0.49	0.49	2.05%	28,728
Jul 1, 2025	0.48	0.48	0.46	0.48	0.48	2.17%	75,310
Jun 30, 2025	0.49	0.49	0.47	0.47	0.47	1.29%	40,420
Jun 27, 2025	0.46	0.47	0.45	0.46	0.46	3.13%	9,781
Jun 26, 2025	0.46	0.46	0.45	0.45	0.45	-0.02%	1,380
Jun 25, 2025	0.45	0.47	0.45	0.45	0.45	-4.21%	2,859
Jun 24, 2025	0.47	0.48	0.45	0.47	0.47	0.19%	25,886
Jun 23, 2025	0.46	0.47	0.46	0.47	0.47	1.49%	2,195
Jun 20, 2025	0.49	0.49	0.46	0.46	0.46	-5.44%	2,554
Jun 18, 2025	0.48	0.49	0.48	0.49	0.49	-0.27%	58,682
Jun 17, 2025	0.45	0.49	0.45	0.49	0.49	2.08%	8,499
Jun 16, 2025	0.45	0.48	0.45	0.48	0.48	6.67%	42,682
Jun 13, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	3,290
Jun 12, 2025	0.45	0.47	0.45	0.47	0.47	-6.00%	1,657
Jun 11, 2025	0.48	0.50	0.48	0.50	0.50	4.17%	4,489
Jun 10, 2025	0.49	0.53	0.47	0.48	0.48	-	17,394
Jun 9, 2025	0.47	0.48	0.47	0.48	0.48	-0.72%	4,672
Jun 6, 2025	0.48	0.50	0.47	0.48	0.48	-3.30%	3,246
Jun 5, 2025	0.50	0.51	0.49	0.50	0.50	0.04%	17,414
Jun 4, 2025	0.50	0.52	0.47	0.50	0.50	2.00%	3,931
Jun 3, 2025	0.47	0.50	0.47	0.49	0.49	-0.10%	6,048
Jun 2, 2025	0.57	0.60	0.46	0.49	0.49	-9.17%	37,249
May 30, 2025	0.53	0.65	0.45	0.54	0.54	6.49%	44,344
May 29, 2025	0.56	0.56	0.46	0.51	0.51	-4.18%	9,657
May 28, 2025	0.57	0.57	0.48	0.53	0.53	-2.00%	2,319
May 27, 2025	0.44	0.57	0.43	0.54	0.54	3.45%	18,744
May 23, 2025	0.60	0.62	0.45	0.52	0.52	-7.94%	8,542
May 22, 2025	0.58	0.62	0.54	0.57	0.57	3.34%	12,726
May 21, 2025	0.50	0.62	0.50	0.55	0.55	15.74%	15,040
May 20, 2025	0.50	0.62	0.43	0.47	0.47	-17.76%	13,280
May 19, 2025	0.52	0.60	0.52	0.58	0.58	15.76%	15,790
May 16, 2025	0.50	0.64	0.50	0.50	0.50	5.20%	9,855
May 15, 2025	0.47	0.63	0.47	0.47	0.47	10.53%	10,313
May 14, 2025	0.50	0.56	0.43	0.43	0.43	-9.34%	9,717
May 13, 2025	0.44	0.58	0.43	0.47	0.47	15.47%	27,816
May 12, 2025	0.44	0.46	0.37	0.41	0.41	-2.87%	319,531
May 9, 2025	0.47	0.47	0.40	0.42	0.42	-6.40%	171,841
May 8, 2025	0.45	0.47	0.39	0.45	0.44	21.26%	165,154
May 7, 2025	0.38	0.39	0.37	0.37	0.36	-8.29%	9,569
May 6, 2025	0.40	0.43	0.37	0.40	0.39	1.16%	40,177
May 5, 2025	0.36	0.40	0.35	0.40	0.39	12.93%	19,588
May 2, 2025	0.37	0.39	0.34	0.35	0.34	-0.78%	12,376
May 1, 2025	0.36	0.40	0.36	0.36	0.35	5.00%	1,670
Apr 30, 2025	0.35	0.36	0.34	0.34	0.33	-10.60%	1,522