Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.68
+0.15 (1.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.48 | 9.75 | 9.48 | 9.70 | 9.70 | 1.78% | 195,688 |
| Apr 24, 2025 | 9.35 | 9.55 | 9.35 | 9.53 | 9.53 | 2.47% | 218,491 |
| Apr 23, 2025 | 9.54 | 9.67 | 9.25 | 9.30 | 9.30 | 0.54% | 233,970 |
| Apr 22, 2025 | 9.29 | 9.44 | 9.15 | 9.25 | 9.25 | 0.76% | 309,390 |
| Apr 21, 2025 | 9.48 | 9.57 | 9.10 | 9.18 | 9.18 | -3.42% | 261,277 |
| Apr 17, 2025 | 9.70 | 9.70 | 9.50 | 9.51 | 9.51 | -2.01% | 279,402 |
| Apr 16, 2025 | 9.51 | 9.91 | 9.44 | 9.70 | 9.70 | -0.61% | 336,036 |
| Apr 15, 2025 | 9.63 | 9.80 | 9.53 | 9.76 | 9.76 | 1.24% | 448,758 |
| Apr 14, 2025 | 9.73 | 9.91 | 9.51 | 9.64 | 9.64 | 1.90% | 437,960 |
| Apr 11, 2025 | 9.29 | 9.53 | 9.13 | 9.46 | 9.46 | 1.83% | 450,526 |
| Apr 10, 2025 | 9.19 | 9.60 | 9.04 | 9.29 | 9.29 | -1.28% | 565,391 |
| Apr 9, 2025 | 8.68 | 9.57 | 8.60 | 9.41 | 9.41 | 7.54% | 463,605 |
| Apr 8, 2025 | 9.06 | 9.15 | 8.52 | 8.75 | 8.75 | 0.46% | 462,722 |
| Apr 7, 2025 | 8.63 | 9.28 | 8.45 | 8.71 | 8.71 | -5.33% | 786,779 |
| Apr 4, 2025 | 9.40 | 9.44 | 8.81 | 9.20 | 9.20 | -4.37% | 885,203 |
| Apr 3, 2025 | 9.46 | 10.30 | 9.45 | 9.62 | 9.62 | -3.32% | 1,190,529 |
| Apr 2, 2025 | 9.20 | 10.32 | 9.14 | 9.95 | 9.95 | 21.05% | 1,979,719 |
| Apr 1, 2025 | 7.81 | 8.24 | 7.67 | 8.22 | 8.22 | 5.38% | 761,665 |
| Mar 31, 2025 | 7.82 | 7.91 | 7.64 | 7.80 | 7.80 | -1.89% | 845,416 |
| 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 |