Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
7.75
-0.32 (-3.97%)
At close: Mar 27, 2026, 4:00 PM EDT
7.90
+0.15 (1.94%)
After-hours: Mar 27, 2026, 6:56 PM EDT
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.91 | 8.00 | 7.64 | 7.75 | 7.75 | -3.97% | 631,092 |
| Mar 26, 2026 | 8.40 | 8.59 | 7.97 | 8.07 | 8.07 | -4.50% | 544,309 |
| Mar 25, 2026 | 8.81 | 9.33 | 8.21 | 8.45 | 8.45 | 7.23% | 1,513,884 |
| Mar 24, 2026 | 8.08 | 8.08 | 7.62 | 7.88 | 7.88 | -3.31% | 669,287 |
| Mar 23, 2026 | 8.06 | 8.21 | 7.94 | 8.15 | 8.15 | 2.52% | 281,725 |
| Mar 20, 2026 | 8.36 | 8.38 | 7.91 | 7.95 | 7.95 | -4.90% | 511,220 |
| Mar 19, 2026 | 8.33 | 8.75 | 8.23 | 8.36 | 8.36 | -0.12% | 409,603 |
| Mar 18, 2026 | 8.27 | 8.42 | 8.18 | 8.37 | 8.37 | 0.12% | 274,795 |
| Mar 17, 2026 | 8.39 | 8.70 | 8.34 | 8.36 | 8.36 | -0.24% | 320,027 |
| Mar 16, 2026 | 8.36 | 8.53 | 8.26 | 8.38 | 8.38 | -0.24% | 329,893 |
| Mar 13, 2026 | 8.48 | 8.77 | 8.28 | 8.40 | 8.40 | -1.29% | 299,731 |
| Mar 12, 2026 | 8.53 | 8.74 | 8.48 | 8.51 | 8.51 | -0.23% | 303,558 |
| Mar 11, 2026 | 8.62 | 8.79 | 8.41 | 8.53 | 8.53 | -0.58% | 216,287 |
| Mar 10, 2026 | 8.90 | 8.98 | 8.50 | 8.58 | 8.58 | -3.49% | 434,809 |
| Mar 9, 2026 | 8.98 | 9.00 | 8.52 | 8.89 | 8.89 | 2.30% | 581,517 |
| Mar 6, 2026 | 8.30 | 8.69 | 8.24 | 8.69 | 8.69 | 3.70% | 390,811 |
| Mar 5, 2026 | 8.22 | 8.48 | 8.17 | 8.38 | 8.38 | 2.32% | 348,168 |
| Mar 4, 2026 | 7.83 | 8.25 | 7.83 | 8.19 | 8.19 | 4.73% | 471,590 |
| Mar 3, 2026 | 7.78 | 8.00 | 7.50 | 7.82 | 7.82 | 4.13% | 355,211 |
| Mar 2, 2026 | 7.08 | 7.54 | 7.00 | 7.51 | 7.51 | 5.92% | 412,581 |
| Feb 27, 2026 | 6.87 | 7.10 | 6.81 | 7.09 | 7.09 | 1.14% | 475,527 |
| Feb 26, 2026 | 6.67 | 7.03 | 6.56 | 7.01 | 7.01 | 5.89% | 517,756 |
| Feb 25, 2026 | 6.45 | 6.67 | 6.37 | 6.62 | 6.62 | 3.60% | 690,210 |
| Feb 24, 2026 | 6.33 | 6.56 | 6.32 | 6.39 | 6.39 | 0.79% | 652,644 |
| Feb 23, 2026 | 6.78 | 6.80 | 6.29 | 6.34 | 6.34 | -6.76% | 495,207 |
| Feb 20, 2026 | 6.84 | 7.07 | 6.79 | 6.80 | 6.80 | -1.73% | 401,571 |
| Feb 19, 2026 | 7.09 | 7.09 | 6.90 | 6.92 | 6.92 | -1.70% | 478,849 |
| Feb 18, 2026 | 7.15 | 7.31 | 6.95 | 7.04 | 7.04 | -0.28% | 1,721,872 |
| Feb 17, 2026 | 7.06 | 7.09 | 6.88 | 7.06 | 7.06 | - | 224,356 |
| Feb 13, 2026 | 6.86 | 7.18 | 6.86 | 7.06 | 7.06 | 2.77% | 541,923 |
| Feb 12, 2026 | 7.27 | 7.27 | 6.73 | 6.87 | 6.87 | -4.58% | 523,469 |
| Feb 11, 2026 | 7.67 | 7.70 | 7.13 | 7.20 | 7.20 | -6.13% | 381,929 |
| Feb 10, 2026 | 7.55 | 7.84 | 7.55 | 7.67 | 7.67 | 1.59% | 485,500 |
| Feb 9, 2026 | 7.29 | 7.63 | 7.20 | 7.55 | 7.55 | 3.14% | 473,596 |
| Feb 6, 2026 | 7.22 | 7.48 | 7.14 | 7.32 | 7.32 | 0.69% | 535,750 |
| Feb 5, 2026 | 7.87 | 7.91 | 7.20 | 7.27 | 7.27 | -7.86% | 787,837 |
| Feb 4, 2026 | 8.39 | 8.53 | 7.87 | 7.89 | 7.89 | -6.96% | 506,297 |
| Feb 3, 2026 | 9.18 | 9.25 | 8.26 | 8.48 | 8.48 | -7.63% | 628,163 |
| Feb 2, 2026 | 8.99 | 9.25 | 8.97 | 9.18 | 9.18 | 1.66% | 284,057 |
| Jan 30, 2026 | 8.81 | 9.10 | 8.81 | 9.03 | 9.03 | 2.15% | 332,711 |
| Jan 29, 2026 | 9.19 | 9.19 | 8.69 | 8.84 | 8.84 | -4.23% | 289,492 |
| Jan 28, 2026 | 9.34 | 9.48 | 9.19 | 9.23 | 9.23 | -0.65% | 162,228 |
| Jan 27, 2026 | 9.23 | 9.31 | 9.10 | 9.29 | 9.29 | 0.54% | 183,470 |
| Jan 26, 2026 | 8.92 | 9.24 | 8.90 | 9.24 | 9.24 | 3.82% | 151,739 |
| Jan 23, 2026 | 8.89 | 8.97 | 8.87 | 8.90 | 8.90 | -0.22% | 116,765 |
| Jan 22, 2026 | 8.97 | 9.10 | 8.88 | 8.92 | 8.92 | 0.11% | 255,659 |
| Jan 21, 2026 | 9.00 | 9.02 | 8.86 | 8.91 | 8.91 | -0.56% | 342,360 |
| Jan 20, 2026 | 9.11 | 9.29 | 8.79 | 8.96 | 8.96 | -1.65% | 328,992 |
| Jan 16, 2026 | 9.33 | 9.33 | 9.05 | 9.11 | 9.11 | -1.83% | 295,873 |
| Jan 15, 2026 | 9.30 | 9.50 | 9.16 | 9.28 | 9.28 | 0.32% | 273,114 |