Skip to main content
Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.14
-0.42 (-4.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cognyte Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.669.669.129.149.14-4.39%172,828
Feb 20, 20259.869.869.399.569.56-3.24%222,183
Feb 19, 202510.0510.119.839.889.88-2.76%262,949
Feb 18, 202510.3610.4110.0810.1610.16-1.74%182,758
Feb 14, 202510.7610.7810.3210.3410.34-3.72%313,272
Feb 13, 202510.8710.8810.5810.7410.74-0.56%180,639
Feb 12, 202510.5910.9110.5210.8010.800.37%237,883
Feb 11, 202510.6810.8610.6010.7610.76-232,774
Feb 10, 202510.7710.8210.6810.7610.760.47%159,103
Feb 7, 202511.0111.0110.6910.7110.71-1.83%153,321
Feb 6, 202510.7911.1210.6410.9110.911.21%557,256
Feb 5, 202510.0610.8310.0510.7810.787.26%908,963
Feb 4, 20259.4410.079.4310.0510.056.46%605,358
Feb 3, 20259.039.518.839.449.441.40%248,463
Jan 31, 20259.369.559.089.319.31-0.43%172,896
Jan 30, 20259.249.509.189.359.352.19%251,454
Jan 29, 20259.179.188.999.159.15-0.44%160,947
Jan 28, 20259.009.248.929.199.191.66%135,557
Jan 27, 20259.179.278.969.049.04-3.21%183,176
Jan 24, 20259.539.659.259.349.34-1.68%201,001
Jan 23, 20259.349.539.129.509.501.06%390,986
Jan 22, 20259.569.679.379.409.40-1.88%200,436
Jan 21, 20259.729.769.519.589.58-0.83%318,468
Jan 17, 20259.949.949.549.669.66-1.23%235,573
Jan 16, 20259.599.979.489.789.781.98%742,005
Jan 15, 20258.999.708.919.599.599.10%781,450
Jan 14, 20258.628.988.588.798.793.29%302,644
Jan 13, 20258.618.708.478.518.51-2.41%241,208
Jan 10, 20258.658.778.598.728.72-0.91%184,005
Jan 8, 20258.788.848.658.808.80-0.11%161,131
Jan 7, 20258.908.988.628.818.81-1.12%181,176
Jan 6, 20258.949.058.858.918.910.34%263,101
Jan 3, 20258.718.918.708.888.882.90%264,471
Jan 2, 20258.668.878.548.638.63-0.23%317,490
Dec 31, 20248.658.688.538.658.650.58%147,797
Dec 30, 20248.618.718.558.608.60-1.94%195,127
Dec 27, 20248.808.828.498.778.77-0.57%225,729
Dec 26, 20248.708.858.708.828.820.68%254,315
Dec 24, 20248.638.798.638.768.760.57%84,617
Dec 23, 20248.708.808.618.718.710.46%172,470
Dec 20, 20248.448.918.448.678.67-0.34%194,899
Dec 19, 20248.658.948.608.708.701.16%133,433
Dec 18, 20249.179.258.528.608.60-7.13%336,614
Dec 17, 20249.509.599.119.269.26-2.53%339,030
Dec 16, 20248.849.508.759.509.508.57%495,579
Dec 13, 20248.888.918.528.758.75-2.45%312,211
Dec 12, 20248.229.018.048.978.979.12%494,136
Dec 11, 20248.748.898.008.228.22-4.64%674,013
Dec 10, 20248.688.958.618.628.62-1.71%428,150
Dec 9, 20248.809.038.748.778.77-378,069
Dec 6, 20248.829.018.768.778.770.23%191,122
Dec 5, 20248.559.128.528.758.752.10%346,724
Dec 4, 20248.508.848.508.578.570.71%192,264
Dec 3, 20248.228.608.048.518.513.40%306,559
Dec 2, 20248.088.247.978.238.231.35%293,278
Nov 29, 20247.978.187.958.128.122.01%64,742
Nov 27, 20247.967.987.847.967.960.38%135,768
Nov 26, 20247.968.037.777.937.93-0.25%215,188
Nov 25, 20247.988.077.827.957.951.66%272,905
Nov 22, 20248.008.097.747.827.82-3.81%240,184
Nov 21, 20247.428.247.388.138.138.98%607,632
Nov 20, 20246.857.506.857.467.466.88%272,564
Nov 19, 20246.877.036.836.986.98-0.14%147,600
Nov 18, 20246.927.006.806.996.991.01%180,532
Nov 15, 20247.037.156.856.926.92-2.12%189,217
Nov 14, 20247.337.336.937.077.07-3.55%269,456
Nov 13, 20247.487.567.327.337.33-2.01%204,507
Nov 12, 20247.207.747.157.487.485.20%419,726
Nov 11, 20246.957.206.947.117.112.60%244,527
Nov 8, 20246.997.006.896.936.93-1.14%182,948
Nov 7, 20246.957.076.897.017.011.30%469,958
Nov 6, 20246.886.996.836.926.922.67%306,442
Nov 5, 20246.476.766.456.746.744.01%260,984
Nov 4, 20246.416.536.386.486.480.47%188,363
Nov 1, 20246.506.536.416.456.45-0.62%213,144
Oct 31, 20246.576.646.456.496.49-1.52%210,717
Oct 30, 20246.546.736.546.596.590.15%279,213
Oct 29, 20246.656.726.586.586.58-1.79%174,394
Oct 28, 20246.766.826.686.706.701.36%229,928
Oct 25, 20246.656.736.596.616.61-0.60%76,935
Oct 24, 20246.706.866.626.656.65-0.30%131,890
Oct 23, 20246.816.866.656.676.67-2.63%248,166
Oct 22, 20246.927.016.846.856.85-1.44%76,097
Oct 21, 20246.987.066.936.956.95-1.00%87,981
Oct 18, 20247.077.146.897.027.020.14%121,533
Oct 17, 20246.857.096.787.017.012.34%212,652
Oct 16, 20247.067.076.836.856.85-2.28%156,029
Oct 15, 20246.907.076.787.017.011.45%236,197
Oct 14, 20246.686.926.566.916.913.29%375,364
Oct 11, 20246.496.726.486.696.692.61%200,365
Oct 10, 20246.506.616.476.526.52-0.46%197,725
Oct 9, 20246.626.626.506.556.55-0.91%672,910
Oct 8, 20246.606.686.566.616.610.46%200,664
Oct 7, 20246.686.686.516.586.58-1.35%223,215
Oct 4, 20246.386.686.386.676.673.09%305,034
Oct 3, 20246.466.506.396.476.47-0.31%199,047
Oct 2, 20246.566.626.486.496.49-0.92%151,956
Oct 1, 20246.786.796.456.556.55-3.53%287,280
Sep 30, 20246.766.826.726.796.79-246,702
Sep 27, 20246.987.066.776.796.79-2.44%236,330