COGNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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