Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
7.95
-0.15 (-1.85%)
At close: Mar 28, 2025, 4:00 PM
7.94
-0.01 (-0.09%)
After-hours: Mar 28, 2025, 5:59 PM EDT
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.04 | 8.06 | 7.86 | 7.95 | 7.95 | -1.85% | 347,379 |
| Mar 27, 2025 | 8.36 | 8.36 | 8.08 | 8.10 | 8.10 | - | 387,165 |
| Mar 26, 2025 | 8.30 | 8.39 | 8.05 | 8.10 | 8.10 | -2.41% | 517,814 |
| Mar 25, 2025 | 8.37 | 8.41 | 8.28 | 8.30 | 8.30 | -0.84% | 462,925 |
| Mar 24, 2025 | 8.45 | 8.49 | 8.31 | 8.37 | 8.37 | 0.48% | 327,517 |
| Mar 21, 2025 | 8.23 | 8.41 | 8.23 | 8.33 | 8.33 | -0.24% | 285,343 |
| Mar 20, 2025 | 8.33 | 8.48 | 8.24 | 8.35 | 8.35 | -1.07% | 187,145 |
| Mar 19, 2025 | 8.35 | 8.58 | 8.35 | 8.44 | 8.44 | 1.08% | 202,321 |
| Mar 18, 2025 | 8.44 | 8.47 | 8.32 | 8.35 | 8.35 | -2.11% | 144,767 |
| Mar 17, 2025 | 8.34 | 8.59 | 8.29 | 8.53 | 8.53 | 2.52% | 215,269 |
| Mar 14, 2025 | 8.16 | 8.42 | 8.10 | 8.32 | 8.32 | 2.84% | 178,819 |
| Mar 13, 2025 | 7.98 | 8.16 | 7.85 | 8.09 | 8.09 | 1.00% | 265,933 |
| Mar 12, 2025 | 8.12 | 8.15 | 7.93 | 8.01 | 8.01 | 0.50% | 193,632 |
| Mar 11, 2025 | 7.99 | 8.12 | 7.88 | 7.97 | 7.97 | -0.75% | 206,732 |
| Mar 10, 2025 | 8.27 | 8.27 | 7.90 | 8.03 | 8.03 | -5.19% | 226,203 |
| Mar 7, 2025 | 8.52 | 8.52 | 8.12 | 8.47 | 8.47 | -0.70% | 161,147 |
| Mar 6, 2025 | 8.79 | 8.89 | 8.50 | 8.53 | 8.53 | -4.59% | 262,295 |
| Mar 5, 2025 | 9.18 | 9.25 | 8.81 | 8.94 | 8.94 | -0.33% | 179,922 |
| Mar 4, 2025 | 8.94 | 9.33 | 8.48 | 8.97 | 8.97 | -0.88% | 413,015 |
| Mar 3, 2025 | 9.01 | 9.48 | 8.80 | 9.05 | 9.05 | 1.34% | 524,277 |
| Feb 28, 2025 | 8.81 | 8.96 | 8.63 | 8.93 | 8.93 | 0.68% | 502,295 |
| Feb 27, 2025 | 9.07 | 9.10 | 8.85 | 8.87 | 8.87 | -1.22% | 190,467 |
| Feb 26, 2025 | 9.00 | 9.19 | 8.92 | 8.98 | 8.98 | 0.90% | 245,223 |
| Feb 25, 2025 | 8.90 | 9.10 | 8.80 | 8.90 | 8.90 | -1.11% | 228,628 |
| Feb 24, 2025 | 9.18 | 9.18 | 8.95 | 9.00 | 9.00 | -1.53% | 253,849 |
| Feb 21, 2025 | 9.66 | 9.66 | 9.12 | 9.14 | 9.14 | -4.39% | 172,828 |
| Feb 20, 2025 | 9.86 | 9.86 | 9.39 | 9.56 | 9.56 | -3.24% | 222,183 |
| Feb 19, 2025 | 10.05 | 10.11 | 9.83 | 9.88 | 9.88 | -2.76% | 262,949 |
| Feb 18, 2025 | 10.36 | 10.41 | 10.08 | 10.16 | 10.16 | -1.74% | 182,758 |
| Feb 14, 2025 | 10.76 | 10.78 | 10.32 | 10.34 | 10.34 | -3.72% | 313,272 |
| Feb 13, 2025 | 10.87 | 10.88 | 10.58 | 10.74 | 10.74 | -0.56% | 180,639 |
| Feb 12, 2025 | 10.59 | 10.91 | 10.52 | 10.80 | 10.80 | 0.37% | 237,883 |
| Feb 11, 2025 | 10.68 | 10.86 | 10.60 | 10.76 | 10.76 | - | 232,774 |
| Feb 10, 2025 | 10.77 | 10.82 | 10.68 | 10.76 | 10.76 | 0.47% | 159,103 |
| Feb 7, 2025 | 11.01 | 11.01 | 10.69 | 10.71 | 10.71 | -1.83% | 153,321 |
| Feb 6, 2025 | 10.79 | 11.12 | 10.64 | 10.91 | 10.91 | 1.21% | 557,256 |
| Feb 5, 2025 | 10.06 | 10.83 | 10.05 | 10.78 | 10.78 | 7.26% | 908,963 |
| Feb 4, 2025 | 9.44 | 10.07 | 9.43 | 10.05 | 10.05 | 6.46% | 605,358 |
| Feb 3, 2025 | 9.03 | 9.51 | 8.83 | 9.44 | 9.44 | 1.40% | 248,463 |
| Jan 31, 2025 | 9.36 | 9.55 | 9.08 | 9.31 | 9.31 | -0.43% | 172,896 |
| Jan 30, 2025 | 9.24 | 9.50 | 9.18 | 9.35 | 9.35 | 2.19% | 251,454 |
| Jan 29, 2025 | 9.17 | 9.18 | 8.99 | 9.15 | 9.15 | -0.44% | 160,947 |
| Jan 28, 2025 | 9.00 | 9.24 | 8.92 | 9.19 | 9.19 | 1.66% | 135,557 |
| Jan 27, 2025 | 9.17 | 9.27 | 8.96 | 9.04 | 9.04 | -3.21% | 183,176 |
| Jan 24, 2025 | 9.53 | 9.65 | 9.25 | 9.34 | 9.34 | -1.68% | 201,001 |
| Jan 23, 2025 | 9.34 | 9.53 | 9.12 | 9.50 | 9.50 | 1.06% | 390,986 |
| Jan 22, 2025 | 9.56 | 9.67 | 9.37 | 9.40 | 9.40 | -1.88% | 200,436 |
| Jan 21, 2025 | 9.72 | 9.76 | 9.51 | 9.58 | 9.58 | -0.83% | 318,468 |
| Jan 17, 2025 | 9.94 | 9.94 | 9.54 | 9.66 | 9.66 | -1.23% | 235,573 |
| Jan 16, 2025 | 9.59 | 9.97 | 9.48 | 9.78 | 9.78 | 1.98% | 742,005 |