Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.40
+0.09 (1.08%)
Nov 28, 2025, 1:00 PM EST - Market closed
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.31 | 8.45 | 8.28 | 8.40 | 8.40 | 1.08% | 126,613 |
| Nov 26, 2025 | 8.24 | 8.34 | 8.20 | 8.31 | 8.31 | 0.61% | 196,689 |
| Nov 25, 2025 | 8.13 | 8.28 | 8.06 | 8.26 | 8.26 | 2.10% | 193,187 |
| Nov 24, 2025 | 8.06 | 8.13 | 8.01 | 8.09 | 8.09 | 0.87% | 160,909 |
| Nov 21, 2025 | 7.97 | 8.11 | 7.87 | 8.02 | 8.02 | 0.50% | 219,103 |
| Nov 20, 2025 | 8.13 | 8.24 | 7.92 | 7.98 | 7.98 | -0.62% | 178,767 |
| Nov 19, 2025 | 8.46 | 8.49 | 8.01 | 8.03 | 8.03 | -4.40% | 252,850 |
| Nov 18, 2025 | 8.31 | 8.47 | 8.24 | 8.40 | 8.40 | 0.60% | 310,069 |
| Nov 17, 2025 | 8.44 | 8.55 | 8.29 | 8.35 | 8.35 | -1.42% | 273,913 |
| Nov 14, 2025 | 8.45 | 8.56 | 8.40 | 8.47 | 8.47 | -2.08% | 238,221 |
| Nov 13, 2025 | 8.53 | 8.67 | 8.49 | 8.65 | 8.65 | 0.70% | 292,360 |
| Nov 12, 2025 | 8.48 | 8.72 | 8.48 | 8.59 | 8.59 | 0.59% | 134,397 |
| Nov 11, 2025 | 8.47 | 8.59 | 8.41 | 8.54 | 8.54 | 0.83% | 125,038 |
| Nov 10, 2025 | 8.47 | 8.67 | 8.38 | 8.47 | 8.47 | 0.47% | 152,377 |
| Nov 7, 2025 | 8.29 | 8.44 | 8.18 | 8.43 | 8.43 | 0.72% | 149,752 |
| Nov 6, 2025 | 8.55 | 8.55 | 8.34 | 8.37 | 8.37 | -2.11% | 322,740 |
| Nov 5, 2025 | 8.41 | 8.60 | 8.41 | 8.55 | 8.55 | 1.30% | 222,576 |
| Nov 4, 2025 | 8.78 | 8.87 | 8.24 | 8.44 | 8.44 | -5.91% | 344,245 |
| Nov 3, 2025 | 8.30 | 8.99 | 8.30 | 8.97 | 8.97 | 7.43% | 457,987 |
| Oct 31, 2025 | 8.37 | 8.43 | 8.29 | 8.35 | 8.35 | -0.24% | 331,949 |
| Oct 30, 2025 | 8.36 | 8.52 | 8.31 | 8.37 | 8.37 | -0.95% | 345,161 |
| Oct 29, 2025 | 8.50 | 8.51 | 8.39 | 8.45 | 8.45 | -0.59% | 278,780 |
| Oct 28, 2025 | 8.45 | 8.59 | 8.44 | 8.50 | 8.50 | 0.35% | 413,033 |
| Oct 27, 2025 | 8.49 | 8.57 | 8.36 | 8.47 | 8.47 | 1.07% | 285,398 |
| Oct 24, 2025 | 8.32 | 8.44 | 8.29 | 8.38 | 8.38 | 1.21% | 287,314 |
| Oct 23, 2025 | 8.22 | 8.31 | 8.19 | 8.28 | 8.28 | 1.22% | 174,679 |
| Oct 22, 2025 | 8.15 | 8.20 | 8.05 | 8.18 | 8.18 | 0.62% | 263,736 |
| Oct 21, 2025 | 8.02 | 8.18 | 7.96 | 8.13 | 8.13 | 0.99% | 235,721 |
| Oct 20, 2025 | 7.97 | 8.09 | 7.95 | 8.05 | 8.05 | 1.26% | 149,753 |
| Oct 17, 2025 | 7.84 | 8.04 | 7.82 | 7.95 | 7.95 | -0.62% | 242,711 |
| Oct 16, 2025 | 8.14 | 8.21 | 7.95 | 8.00 | 8.00 | -1.48% | 273,993 |
| Oct 15, 2025 | 8.25 | 8.28 | 8.04 | 8.12 | 8.12 | -1.10% | 243,299 |
| Oct 14, 2025 | 8.06 | 8.22 | 8.00 | 8.21 | 8.21 | 0.74% | 356,843 |
| Oct 13, 2025 | 8.28 | 8.50 | 8.04 | 8.15 | 8.15 | 0.62% | 298,078 |
| Oct 10, 2025 | 8.41 | 8.59 | 8.10 | 8.10 | 8.10 | -3.46% | 364,415 |
| Oct 9, 2025 | 8.56 | 8.60 | 8.35 | 8.39 | 8.39 | -1.64% | 217,890 |
| Oct 8, 2025 | 8.48 | 8.66 | 8.36 | 8.53 | 8.53 | 0.95% | 289,418 |
| Oct 7, 2025 | 8.58 | 8.63 | 8.30 | 8.45 | 8.45 | -1.29% | 255,005 |
| Oct 6, 2025 | 8.46 | 8.61 | 8.34 | 8.56 | 8.56 | 1.42% | 380,858 |
| Oct 3, 2025 | 8.63 | 8.66 | 8.40 | 8.44 | 8.44 | 2.30% | 306,268 |
| Oct 2, 2025 | 8.20 | 8.29 | 8.13 | 8.25 | 8.25 | 0.61% | 207,995 |
| Oct 1, 2025 | 8.36 | 8.36 | 8.15 | 8.20 | 8.20 | -2.38% | 272,437 |
| Sep 30, 2025 | 8.18 | 8.43 | 8.09 | 8.40 | 8.40 | 2.31% | 272,620 |
| Sep 29, 2025 | 8.38 | 8.39 | 8.20 | 8.21 | 8.21 | -1.68% | 238,485 |
| Sep 26, 2025 | 8.41 | 8.41 | 8.25 | 8.35 | 8.35 | -0.36% | 161,768 |
| Sep 25, 2025 | 8.47 | 8.49 | 8.25 | 8.38 | 8.38 | -0.59% | 228,871 |
| Sep 24, 2025 | 8.46 | 8.55 | 8.32 | 8.43 | 8.43 | - | 168,909 |
| Sep 23, 2025 | 8.68 | 8.68 | 8.42 | 8.43 | 8.43 | -2.43% | 145,925 |
| Sep 22, 2025 | 8.32 | 8.75 | 8.28 | 8.64 | 8.64 | 2.98% | 217,642 |
| Sep 19, 2025 | 8.58 | 8.62 | 8.37 | 8.39 | 8.39 | -1.64% | 299,270 |