COGNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.64	0.64	0.64	0.64	-	3.58%	1,000
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	-3.99%	410
Apr 17, 2026	0.64	0.64	0.64	0.64	0.64	2.86%	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	0.61	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	0.58	-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	-1.60%	1,781
Mar 31, 2026	0.59	0.63	0.59	0.60	0.60	1.83%	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	0.59	-1.86%	2,960
Mar 26, 2026	0.62	0.62	0.60	0.60	0.60	-2.99%	24,285
Mar 25, 2026	0.47	0.63	0.44	0.62	0.62	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	0.56	-9.14%	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
Mar 3, 2026	0.64	0.64	0.64	0.64	0.64	-7.29%	10,385
Mar 2, 2026	0.69	0.69	0.69	0.69	0.69	1.99%	1,115
Feb 27, 2026	0.63	0.68	0.63	0.68	0.68	4.56%	13,211
Feb 26, 2026	0.69	0.70	0.65	0.65	0.65	-8.50%	16,438
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	-0.59%	1,014
Feb 24, 2026	0.64	0.71	0.64	0.71	0.71	10.39%	1,440
Feb 23, 2026	0.65	0.65	0.64	0.64	0.64	-1.74%	3,415
Feb 20, 2026	0.66	0.66	0.66	0.66	0.66	1.53%	475,010
Feb 19, 2026	0.66	0.66	0.65	0.65	0.65	4.23%	1,524
Feb 18, 2026	0.66	0.66	0.62	0.62	0.62	5.43%	1,835
Feb 17, 2026	0.62	0.62	0.59	0.59	0.59	-12.24%	2,970
Feb 13, 2026	0.70	0.70	0.67	0.67	0.67	1.07%	27,379
Feb 12, 2026	0.72	0.72	0.66	0.66	0.66	12.11%	1,002
Feb 11, 2026	0.60	0.74	0.59	0.59	0.59	-8.21%	29,759
Feb 10, 2026	0.79	0.79	0.64	0.64	0.64	-10.94%	17,618
Feb 9, 2026	0.66	0.72	0.60	0.72	0.72	0.46%	8,934
Feb 6, 2026	0.73	0.74	0.71	0.72	0.72	-6.02%	2,802
Feb 5, 2026	0.77	0.77	0.77	0.77	0.77	2.00%	407