COGNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.53	0.53	0.53	0.53	0.53	2.39%	1,302
May 19, 2026	0.52	0.54	0.51	0.52	0.52	-1.68%	11,614
May 18, 2026	0.52	0.53	0.52	0.53	0.53	1.69%	269
May 15, 2026	0.52	0.52	0.52	0.52	0.52	-0.02%	222
May 14, 2026	0.52	0.52	0.52	0.52	0.52	-3.79%	610
May 13, 2026	0.56	0.56	0.54	0.54	0.54	-8.51%	21,145
May 12, 2026	0.56	0.60	0.56	0.59	0.59	3.29%	5,255
May 11, 2026	0.60	0.60	0.57	0.57	0.57	-4.32%	2,109
May 7, 2026	0.64	0.64	0.52	0.60	0.60	-6.13%	6,460
May 6, 2026	0.58	0.64	0.58	0.64	0.64	12.12%	3,122
May 5, 2026	0.60	0.60	0.57	0.57	0.57	-1.64%	621
May 1, 2026	0.58	0.58	0.58	0.58	0.58	-6.59%	510
Apr 30, 2026	0.50	0.62	0.50	0.62	0.62	2.24%	2,705
Apr 29, 2026	0.63	0.63	0.60	0.61	0.60	-5.05%	5,086
Apr 28, 2026	0.64	0.64	0.64	0.64	0.64	-	311
Apr 27, 2026	0.63	0.64	0.63	0.64	0.64	3.58%	3,944
Apr 24, 2026	0.58	0.62	0.58	0.62	0.62	1.01%	4,332
Apr 22, 2026	0.61	0.61	0.61	0.61	0.61	-1.44%	3,182
Apr 21, 2026	0.62	0.62	0.62	0.62	0.62	1.47%	116
Apr 20, 2026	0.60	0.61	0.60	0.61	0.61	-3.98%	410
Apr 17, 2026	0.64	0.64	0.64	0.64	0.63	2.85%	1,273
Apr 16, 2026	0.62	0.62	0.62	0.62	0.62	-	873
Apr 15, 2026	0.61	0.62	0.61	0.62	0.62	2.23%	1,236
Apr 14, 2026	0.59	0.61	0.59	0.61	0.60	2.33%	11,950
Apr 10, 2026	0.59	0.59	0.59	0.59	0.59	-3.54%	214
Apr 9, 2026	0.59	0.61	0.59	0.61	0.61	5.80%	3,101
Apr 8, 2026	0.59	0.59	0.58	0.58	0.58	3.74%	346
Apr 7, 2026	0.56	0.56	0.56	0.56	0.56	-2.94%	273
Apr 6, 2026	0.55	0.58	0.55	0.58	0.57	-4.59%	1,855
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	2.00%	267
Apr 1, 2026	0.62	0.62	0.58	0.59	0.59	-1.59%	1,781
Mar 31, 2026	0.59	0.63	0.59	0.60	0.60	1.82%	5,813
Mar 30, 2026	0.42	0.59	0.42	0.59	0.59	0.77%	26,669
Mar 27, 2026	0.60	0.60	0.59	0.59	0.58	-1.86%	2,960
Mar 26, 2026	0.62	0.62	0.60	0.60	0.59	-2.99%	24,285
Mar 25, 2026	0.47	0.63	0.44	0.62	0.61	7.91%	18,614
Mar 24, 2026	0.59	0.59	0.56	0.57	0.57	-0.40%	1,384
Mar 23, 2026	0.52	0.57	0.52	0.57	0.57	5.77%	4,238
Mar 20, 2026	0.55	0.56	0.53	0.54	0.54	4.04%	13,989
Mar 18, 2026	0.52	0.52	0.52	0.52	0.52	-0.08%	4,177
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	0.55	-9.13%	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