Cogna Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.53	0.58	0.52	0.52	0.52	-6.23%	799
Mar 16, 2026	0.61	0.61	0.56	0.56	0.56	-9.14%	58,263
Mar 11, 2026	0.61	0.61	0.61	0.61	0.61	0.18%	875
Mar 10, 2026	0.61	0.65	0.61	0.61	0.61	8.43%	10,439
Mar 9, 2026	0.54	0.56	0.54	0.56	0.56	-4.31%	1,701
Mar 5, 2026	0.62	0.62	0.59	0.59	0.59	-3.70%	1,152
Mar 4, 2026	0.61	0.61	0.61	0.61	0.61	-4.66%	168
Mar 3, 2026	0.64	0.64	0.64	0.64	0.64	-7.29%	10,385
Mar 2, 2026	0.69	0.69	0.69	0.69	0.69	1.99%	1,115
Feb 27, 2026	0.63	0.68	0.63	0.68	0.68	4.56%	13,211
Feb 26, 2026	0.69	0.70	0.65	0.65	0.65	-8.50%	16,438
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	-0.59%	1,014
Feb 24, 2026	0.64	0.71	0.64	0.71	0.71	10.39%	1,440
Feb 23, 2026	0.65	0.65	0.64	0.64	0.64	-1.74%	3,415
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	1.53%	475,010
Feb 19, 2026	0.66	0.66	0.65	0.65	0.65	4.23%	1,524
Feb 18, 2026	0.66	0.66	0.62	0.62	0.62	5.43%	1,835
Feb 17, 2026	0.62	0.62	0.59	0.59	0.59	-12.24%	2,970
Feb 13, 2026	0.70	0.70	0.67	0.67	0.67	1.07%	27,379
Feb 12, 2026	0.72	0.72	0.66	0.66	0.66	12.11%	1,002
Feb 11, 2026	0.60	0.74	0.59	0.59	0.59	-8.21%	29,759
Feb 10, 2026	0.79	0.79	0.64	0.64	0.64	-10.94%	17,618
Feb 9, 2026	0.66	0.72	0.60	0.72	0.72	0.46%	8,934
Feb 6, 2026	0.73	0.74	0.71	0.72	0.72	-6.02%	2,802
Feb 5, 2026	0.77	0.77	0.77	0.77	0.77	2.00%	407
Feb 4, 2026	0.81	0.81	0.75	0.75	0.75	4.38%	31,218
Feb 3, 2026	0.87	0.89	0.72	0.72	0.72	-18.09%	35,349
Feb 2, 2026	0.80	0.89	0.80	0.88	0.88	2.80%	13,145
Jan 30, 2026	0.87	0.87	0.85	0.85	0.85	-	1,275
Jan 29, 2026	0.85	0.85	0.82	0.85	0.85	3.21%	3,682
Jan 28, 2026	0.84	0.85	0.83	0.83	0.83	-0.29%	3,516
Jan 27, 2026	0.83	0.84	0.83	0.83	0.83	3.79%	120,250
Jan 26, 2026	0.81	0.81	0.78	0.80	0.80	1.68%	1,084
Jan 23, 2026	0.69	0.81	0.69	0.79	0.79	-2.49%	18,524
Jan 22, 2026	0.77	0.81	0.77	0.81	0.81	7.60%	142,228
Jan 21, 2026	0.66	0.75	0.65	0.75	0.75	14.26%	13,647
Jan 16, 2026	0.67	0.68	0.66	0.66	0.66	-0.73%	3,373
Jan 14, 2026	0.63	0.66	0.63	0.66	0.66	7.15%	1,272
Jan 13, 2026	0.69	0.69	0.62	0.62	0.62	-8.20%	1,010
Jan 12, 2026	0.61	0.70	0.58	0.67	0.67	31.55%	3,678
Jan 9, 2026	0.67	0.70	0.49	0.51	0.51	-26.69%	13,593
Jan 7, 2026	0.70	0.70	0.70	0.70	0.69	23.80%	295
Jan 6, 2026	0.62	0.62	0.56	0.56	0.56	4.03%	2,366
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	4.08%	484
Jan 2, 2026	0.52	0.52	0.52	0.52	0.51	-1.38%	376
Dec 31, 2025	0.53	0.53	0.53	0.53	0.52	-9.16%	495
Dec 29, 2025	0.37	0.58	0.37	0.58	0.57	10.09%	3,885
Dec 26, 2025	0.53	0.53	0.53	0.53	0.52	-	301
Dec 23, 2025	0.53	0.53	0.53	0.53	0.52	-	178
Dec 22, 2025	0.51	0.59	0.50	0.53	0.52	-3.34%	590,601