Cogna Educação Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.50	0.56	0.50	0.52	-	10.08%	3,997
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
Apr 29, 2025	0.40	0.40	0.35	0.38	0.37	-0.70%	5,144
Apr 28, 2025	0.36	0.41	0.36	0.38	0.37	10.25%	13,865
Apr 25, 2025	0.36	0.41	0.33	0.35	0.34	10.25%	10,976
Apr 24, 2025	0.38	0.38	0.32	0.32	0.31	-12.47%	1,778
Apr 23, 2025	0.40	0.41	0.36	0.36	0.35	-5.26%	34,586
Apr 22, 2025	0.36	0.40	0.34	0.38	0.37	8.57%	9,176
Apr 21, 2025	0.38	0.38	0.32	0.35	0.34	-2.78%	6,473
Apr 17, 2025	0.34	0.37	0.33	0.36	0.35	12.50%	6,512
Apr 16, 2025	0.34	0.36	0.32	0.32	0.31	-5.88%	10,438
Apr 15, 2025	0.34	0.34	0.33	0.34	0.33	1.49%	1,825
Apr 14, 2025	0.33	0.34	0.33	0.34	0.33	4.69%	109,432
Apr 11, 2025	0.30	0.32	0.30	0.32	0.31	-3.03%	883
Apr 10, 2025	0.32	0.33	0.32	0.33	0.32	3.13%	2,950
Apr 9, 2025	0.28	0.34	0.28	0.32	0.31	17.65%	26,161
Apr 8, 2025	0.32	0.35	0.27	0.27	0.26	-6.85%	69,494
Apr 7, 2025	0.34	0.35	0.29	0.29	0.28	-8.55%	89,363
Apr 4, 2025	0.36	0.36	0.30	0.32	0.31	-6.09%	33,019
Apr 3, 2025	0.30	0.34	0.30	0.34	0.33	11.84%	13,224
Apr 2, 2025	0.33	0.33	0.30	0.30	0.30	-5.00%	23,655
Apr 1, 2025	0.31	0.33	0.31	0.32	0.31	3.23%	29,044
Mar 31, 2025	0.32	0.32	0.29	0.31	0.30	-	23,555
Mar 28, 2025	0.32	0.32	0.31	0.31	0.30	3.30%	64,783
Mar 27, 2025	0.29	0.32	0.29	0.30	0.29	3.48%	22,719
Mar 26, 2025	0.30	0.30	0.29	0.29	0.28	1.40%	5,871
Mar 25, 2025	0.32	0.32	0.28	0.29	0.28	-7.74%	140,977
Mar 24, 2025	0.25	0.32	0.25	0.31	0.30	-	13,528
Mar 21, 2025	0.27	0.34	0.27	0.31	0.30	-	19,320
Mar 20, 2025	0.30	0.33	0.30	0.31	0.30	3.33%	15,136
Mar 19, 2025	0.28	0.30	0.27	0.30	0.29	-	42,409
Mar 18, 2025	0.27	0.31	0.26	0.30	0.29	5.82%	39,435
Mar 17, 2025	0.27	0.30	0.27	0.28	0.28	-2.24%	54,175
Mar 14, 2025	0.31	0.33	0.29	0.29	0.28	-0.34%	73,257
Mar 13, 2025	0.31	0.31	0.29	0.29	0.28	0.17%	20,016
Mar 12, 2025	0.30	0.31	0.29	0.29	0.28	-4.60%	10,259
Mar 11, 2025	0.25	0.33	0.25	0.30	0.30	5.00%	30,419
Mar 10, 2025	0.31	0.35	0.29	0.29	0.28	-0.79%	98,518
Mar 7, 2025	0.31	0.35	0.29	0.29	0.28	-1.32%	58,017
Mar 6, 2025	0.28	0.39	0.28	0.30	0.29	10.44%	222,382
Mar 5, 2025	0.39	0.39	0.27	0.27	0.26	-27.02%	852,470