COGNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.28	0.32	0.28	0.32	0.32	6.07%	69,232
Oct 29, 2026	0.31	0.31	0.26	0.30	0.30	-2.68%	2,048
Oct 28, 2026	0.31	0.31	0.31	0.31	0.31	1.31%	1,013
Oct 27, 2026	0.36	0.37	0.31	0.31	0.31	-15.00%	25,878
Oct 26, 2026	0.52	0.59	0.36	0.36	0.36	-38.91%	630,204
Oct 23, 2026	0.55	0.59	0.55	0.59	0.59	-0.31%	4,713
Oct 22, 2026	0.59	0.59	0.59	0.59	0.59	5.29%	2,551
Oct 21, 2026	0.65	0.65	0.56	0.56	0.56	-8.24%	1,682
Oct 20, 2026	0.58	0.65	0.58	0.61	0.61	7.88%	17,041
Oct 19, 2026	0.57	0.57	0.57	0.57	0.57	7.16%	15,202
Oct 16, 2026	0.53	0.53	0.53	0.53	0.53	-1.25%	211
Oct 14, 2026	0.53	0.54	0.53	0.54	0.54	-5.98%	638
Oct 13, 2026	0.55	0.58	0.55	0.57	0.57	0.14%	14,316
Oct 12, 2026	0.56	0.57	0.56	0.57	0.57	-1.01%	280
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