Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.08
-0.07 (-0.86%)
Oct 14, 2025, 10:54 AM EDT - Market open
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.06 | 8.11 | 8.00 | 8.10 | - | -0.61% | 18,480 |
| 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 |
| Sep 18, 2025 | 8.34 | 8.53 | 8.31 | 8.53 | 8.53 | 2.40% | 355,029 |
| Sep 17, 2025 | 8.36 | 8.42 | 8.17 | 8.33 | 8.33 | -0.12% | 243,097 |
| Sep 16, 2025 | 8.45 | 8.45 | 8.27 | 8.34 | 8.34 | -1.42% | 252,501 |
| Sep 15, 2025 | 8.52 | 8.54 | 8.37 | 8.46 | 8.46 | -0.70% | 282,541 |
| Sep 12, 2025 | 8.73 | 8.73 | 8.52 | 8.52 | 8.52 | -2.29% | 232,714 |
| Sep 11, 2025 | 8.35 | 8.81 | 8.33 | 8.72 | 8.72 | 5.57% | 444,629 |
| Sep 10, 2025 | 8.37 | 8.54 | 8.21 | 8.26 | 8.26 | -2.25% | 356,209 |
| Sep 9, 2025 | 8.83 | 8.83 | 8.15 | 8.45 | 8.45 | -11.33% | 1,620,282 |
| Sep 8, 2025 | 9.01 | 9.57 | 9.00 | 9.53 | 9.53 | 5.83% | 610,799 |
| Sep 5, 2025 | 8.72 | 9.03 | 8.66 | 9.01 | 9.01 | 3.62% | 176,227 |
| Sep 4, 2025 | 8.67 | 8.72 | 8.50 | 8.69 | 8.69 | 0.46% | 141,986 |
| Sep 3, 2025 | 8.79 | 8.88 | 8.62 | 8.65 | 8.65 | -1.93% | 149,918 |
| Sep 2, 2025 | 8.96 | 9.06 | 8.74 | 8.82 | 8.82 | -1.23% | 259,859 |
| Aug 29, 2025 | 8.87 | 8.95 | 8.78 | 8.93 | 8.93 | 0.68% | 192,434 |
| Aug 28, 2025 | 8.70 | 8.89 | 8.60 | 8.87 | 8.87 | 1.72% | 277,728 |
| Aug 27, 2025 | 8.58 | 8.76 | 8.58 | 8.72 | 8.72 | 0.93% | 99,927 |
| Aug 26, 2025 | 8.71 | 8.79 | 8.59 | 8.64 | 8.64 | -0.80% | 110,174 |
| Aug 25, 2025 | 8.88 | 8.89 | 8.70 | 8.71 | 8.71 | -1.91% | 120,836 |
| Aug 22, 2025 | 8.71 | 8.91 | 8.68 | 8.88 | 8.88 | 2.78% | 190,256 |
| Aug 21, 2025 | 8.50 | 8.66 | 8.34 | 8.64 | 8.64 | 1.53% | 181,325 |
| Aug 20, 2025 | 8.68 | 8.68 | 8.47 | 8.51 | 8.51 | -2.30% | 248,583 |
| Aug 19, 2025 | 8.99 | 8.99 | 8.66 | 8.71 | 8.71 | -2.68% | 169,482 |
| Aug 18, 2025 | 8.73 | 8.97 | 8.72 | 8.95 | 8.95 | 2.05% | 147,889 |
| Aug 15, 2025 | 8.73 | 8.80 | 8.70 | 8.77 | 8.77 | 0.46% | 89,090 |
| Aug 14, 2025 | 8.71 | 8.82 | 8.67 | 8.73 | 8.73 | -0.57% | 196,377 |
| Aug 13, 2025 | 8.68 | 8.81 | 8.55 | 8.78 | 8.78 | 2.21% | 148,261 |
| Aug 12, 2025 | 8.59 | 8.68 | 8.47 | 8.59 | 8.59 | 0.47% | 233,575 |
| Aug 11, 2025 | 8.81 | 8.81 | 8.47 | 8.55 | 8.55 | -3.39% | 264,099 |
| Aug 8, 2025 | 9.10 | 9.10 | 8.82 | 8.85 | 8.85 | -2.64% | 253,232 |
| Aug 7, 2025 | 9.10 | 9.18 | 8.98 | 9.09 | 9.09 | 0.44% | 181,797 |
| Aug 6, 2025 | 9.01 | 9.12 | 8.97 | 9.05 | 9.05 | 0.33% | 145,135 |
| Aug 5, 2025 | 9.21 | 9.35 | 9.00 | 9.02 | 9.02 | -1.42% | 160,638 |