COGNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.55	0.60	0.55	0.58	0.58	10.79%	18,474
Oct 8, 2026	0.52	0.52	0.52	0.52	0.52	-5.64%	781
Oct 7, 2026	0.53	0.55	0.53	0.55	0.55	5.75%	10,609
Oct 6, 2026	0.52	0.52	0.52	0.52	0.52	6.03%	18,819
Oct 5, 2026	0.49	0.54	0.49	0.49	0.49	10.22%	5,956
Oct 2, 2026	0.41	0.45	0.41	0.45	0.45	-4.36%	287
Oct 1, 2026	0.47	0.47	0.47	0.47	0.47	4.56%	5,001
Sep 30, 2026	0.45	0.45	0.45	0.45	0.45	0.43%	2,421
Sep 28, 2026	0.43	0.44	0.43	0.44	0.44	4.26%	81,577
Sep 24, 2026	0.42	0.43	0.42	0.43	0.43	4.14%	14,514
Sep 22, 2026	0.41	0.41	0.41	0.41	0.41	-0.46%	1,191
Sep 21, 2026	0.41	0.41	0.41	0.41	0.41	1.26%	325
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	-7.98%	260
Sep 17, 2026	0.44	0.44	0.44	0.44	0.44	-0.02%	26,024
Sep 16, 2026	0.44	0.44	0.44	0.44	0.44	-2.20%	1,010
Sep 14, 2026	0.45	0.45	0.45	0.45	0.45	-	3,042
Sep 10, 2026	0.45	0.46	0.45	0.45	0.45	-2.87%	725
Sep 9, 2026	0.45	0.46	0.45	0.46	0.46	-3.52%	1,550
Sep 8, 2026	0.46	0.48	0.44	0.48	0.48	6.83%	8,343
Sep 4, 2026	0.46	0.46	0.42	0.45	0.45	6.77%	2,905
Sep 2, 2026	0.42	0.42	0.42	0.42	0.42	0.41%	177
Sep 1, 2026	0.42	0.42	0.42	0.42	0.42	10.34%	117
Aug 31, 2026	0.42	0.42	0.38	0.38	0.38	-5.00%	7,645
Aug 27, 2026	0.44	0.44	0.40	0.40	0.40	-	478
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	-	163
Aug 24, 2026	0.43	0.43	0.40	0.40	0.40	-	5,770
Aug 21, 2026	0.36	0.45	0.36	0.40	0.40	11.08%	17,497
Aug 19, 2026	0.36	0.36	0.36	0.36	0.36	-	139
Aug 18, 2026	0.40	0.40	0.36	0.36	0.36	0.31%	10,282
Aug 17, 2026	0.36	0.36	0.36	0.36	0.36	-7.95%	5,903
Aug 14, 2026	0.42	0.42	0.35	0.39	0.39	-7.14%	75,393
Aug 13, 2026	0.42	0.42	0.42	0.42	0.42	-	1,753
Aug 12, 2026	0.42	0.43	0.42	0.42	0.42	-	18,352
Aug 11, 2026	0.45	0.45	0.42	0.42	0.42	-5.85%	104,896
Aug 10, 2026	0.35	0.45	0.35	0.45	0.45	-2.97%	25,473
Aug 4, 2026	0.46	0.46	0.46	0.46	0.46	10.75%	503
Aug 3, 2026	0.42	0.42	0.42	0.42	0.42	3.52%	143
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	-	104
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-10.71%	261
Jul 29, 2026	0.45	0.45	0.45	0.45	0.45	12.81%	10,029
Jul 27, 2026	0.45	0.45	0.40	0.40	0.40	-9.52%	4,026
Jul 23, 2026	0.40	0.44	0.40	0.44	0.44	7.32%	10,159
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	5,535
Jul 17, 2026	0.42	0.42	0.42	0.42	0.42	-2.82%	3,032
Jul 16, 2026	0.43	0.43	0.43	0.43	0.43	2.90%	2,610
Jul 15, 2026	0.42	0.42	0.42	0.42	0.42	-0.02%	391
Jul 13, 2026	0.42	0.42	0.42	0.42	0.42	2.46%	148
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-2.68%	215
Jul 6, 2026	0.41	0.44	0.41	0.42	0.42	-7.45%	2,608
Jul 2, 2026	0.46	0.46	0.46	0.46	0.46	-0.09%	12,632