COGNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.38	0.38	0.38	0.38	-	-5.93%	1
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
Jul 1, 2026	0.42	0.46	0.42	0.46	0.46	10.99%	9,950
Jun 30, 2026	0.41	0.41	0.41	0.41	0.41	-3.05%	410
Jun 29, 2026	0.43	0.43	0.42	0.42	0.42	2.27%	2,002
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	0.95%	490
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	-3.23%	677
Jun 23, 2026	0.49	0.49	0.42	0.42	0.42	-11.71%	10,996
Jun 22, 2026	0.48	0.48	0.48	0.48	0.48	16.08%	1,047
Jun 18, 2026	0.41	0.41	0.41	0.41	0.41	0.85%	118
Jun 16, 2026	0.41	0.41	0.41	0.41	0.41	-7.11%	756
Jun 15, 2026	0.44	0.44	0.44	0.44	0.44	-0.47%	184
Jun 12, 2026	0.41	0.44	0.41	0.44	0.44	2.76%	1,323
Jun 11, 2026	0.43	0.43	0.43	0.43	0.43	7.34%	914
Jun 10, 2026	0.40	0.40	0.40	0.40	0.40	-3.94%	359
Jun 9, 2026	0.42	0.42	0.42	0.42	0.42	0.31%	584
Jun 8, 2026	0.40	0.42	0.40	0.42	0.42	-2.09%	1,644
Jun 5, 2026	0.43	0.43	0.43	0.43	0.43	-15.08%	2,227
Jun 3, 2026	0.50	0.51	0.50	0.50	0.50	0.08%	3,335
Jun 2, 2026	0.50	0.50	0.50	0.50	0.50	-1.67%	3,388
May 28, 2026	0.42	0.51	0.42	0.51	0.51	-1.35%	352
May 26, 2026	0.54	0.54	0.52	0.52	0.52	-3.26%	542
May 22, 2026	0.53	0.53	0.53	0.53	0.53	1.98%	195
May 21, 2026	0.52	0.52	0.52	0.52	0.52	-1.59%	3,486