Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.48
-0.05 (-0.52%)
At close: Dec 19, 2025, 4:00 PM EST
9.49
+0.01 (0.11%)
After-hours: Dec 19, 2025, 7:23 PM EST
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.52 | 9.52 | 9.41 | 9.46 | 9.46 | -0.73% | 406,735 |
| Dec 18, 2025 | 9.42 | 9.59 | 9.41 | 9.53 | 9.53 | 1.49% | 172,053 |
| Dec 17, 2025 | 9.49 | 9.60 | 9.37 | 9.39 | 9.39 | -0.95% | 263,863 |
| Dec 16, 2025 | 9.44 | 9.60 | 9.30 | 9.48 | 9.48 | -0.32% | 258,791 |
| Dec 15, 2025 | 9.85 | 9.85 | 9.50 | 9.51 | 9.51 | -3.55% | 282,645 |
| Dec 12, 2025 | 9.88 | 9.95 | 9.78 | 9.86 | 9.86 | -0.10% | 178,441 |
| Dec 11, 2025 | 9.56 | 9.94 | 9.56 | 9.87 | 9.87 | 1.75% | 327,564 |
| Dec 10, 2025 | 9.71 | 9.72 | 9.33 | 9.70 | 9.70 | -0.21% | 402,889 |
| Dec 9, 2025 | 9.38 | 9.97 | 9.07 | 9.72 | 9.72 | 8.36% | 766,519 |
| Dec 8, 2025 | 8.70 | 9.03 | 8.64 | 8.97 | 8.97 | 3.70% | 585,051 |
| Dec 5, 2025 | 8.75 | 8.84 | 8.58 | 8.65 | 8.65 | 0.93% | 258,411 |
| Dec 4, 2025 | 8.55 | 8.75 | 8.46 | 8.57 | 8.57 | 0.47% | 258,910 |
| Dec 3, 2025 | 8.33 | 8.55 | 8.30 | 8.53 | 8.53 | 2.03% | 248,317 |
| Dec 2, 2025 | 8.22 | 8.46 | 8.20 | 8.36 | 8.36 | 2.58% | 203,150 |
| Dec 1, 2025 | 8.29 | 8.37 | 8.15 | 8.15 | 8.15 | -2.98% | 280,360 |
| 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 |