Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
7.89
+0.43 (5.76%)
Nov 21, 2024, 12:12 PM EST - Market open
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.85 | 7.50 | 6.85 | 7.46 | 7.46 | 6.88% | 272,564 |
| Nov 19, 2024 | 6.87 | 7.03 | 6.83 | 6.98 | 6.98 | -0.14% | 147,600 |
| Nov 18, 2024 | 6.92 | 7.00 | 6.80 | 6.99 | 6.99 | 1.01% | 180,532 |
| Nov 15, 2024 | 7.03 | 7.15 | 6.85 | 6.92 | 6.92 | -2.12% | 189,217 |
| Nov 14, 2024 | 7.33 | 7.33 | 6.93 | 7.07 | 7.07 | -3.55% | 269,456 |
| Nov 13, 2024 | 7.48 | 7.56 | 7.32 | 7.33 | 7.33 | -2.01% | 204,507 |
| Nov 12, 2024 | 7.20 | 7.74 | 7.15 | 7.48 | 7.48 | 5.20% | 419,726 |
| Nov 11, 2024 | 6.95 | 7.20 | 6.94 | 7.11 | 7.11 | 2.60% | 244,527 |
| Nov 8, 2024 | 6.99 | 7.00 | 6.89 | 6.93 | 6.93 | -1.14% | 182,948 |
| Nov 7, 2024 | 6.95 | 7.07 | 6.89 | 7.01 | 7.01 | 1.30% | 469,958 |
| Nov 6, 2024 | 6.88 | 6.99 | 6.83 | 6.92 | 6.92 | 2.67% | 306,442 |
| Nov 5, 2024 | 6.47 | 6.76 | 6.45 | 6.74 | 6.74 | 4.01% | 260,984 |
| Nov 4, 2024 | 6.41 | 6.53 | 6.38 | 6.48 | 6.48 | 0.47% | 188,363 |
| Nov 1, 2024 | 6.50 | 6.53 | 6.41 | 6.45 | 6.45 | -0.62% | 213,144 |
| Oct 31, 2024 | 6.57 | 6.64 | 6.45 | 6.49 | 6.49 | -1.52% | 210,717 |
| Oct 30, 2024 | 6.54 | 6.73 | 6.54 | 6.59 | 6.59 | 0.15% | 279,213 |
| Oct 29, 2024 | 6.65 | 6.72 | 6.58 | 6.58 | 6.58 | -1.79% | 174,394 |
| Oct 28, 2024 | 6.76 | 6.82 | 6.68 | 6.70 | 6.70 | 1.36% | 229,928 |
| Oct 25, 2024 | 6.65 | 6.73 | 6.59 | 6.61 | 6.61 | -0.60% | 76,935 |
| Oct 24, 2024 | 6.70 | 6.86 | 6.62 | 6.65 | 6.65 | -0.30% | 131,890 |
| Oct 23, 2024 | 6.81 | 6.86 | 6.65 | 6.67 | 6.67 | -2.63% | 248,166 |
| Oct 22, 2024 | 6.92 | 7.01 | 6.84 | 6.85 | 6.85 | -1.44% | 76,097 |
| Oct 21, 2024 | 6.98 | 7.06 | 6.93 | 6.95 | 6.95 | -1.00% | 87,981 |
| Oct 18, 2024 | 7.07 | 7.14 | 6.89 | 7.02 | 7.02 | 0.14% | 121,533 |
| Oct 17, 2024 | 6.85 | 7.09 | 6.78 | 7.01 | 7.01 | 2.34% | 212,652 |
| Oct 16, 2024 | 7.06 | 7.07 | 6.83 | 6.85 | 6.85 | -2.28% | 156,029 |
| Oct 15, 2024 | 6.90 | 7.07 | 6.78 | 7.01 | 7.01 | 1.45% | 236,197 |
| Oct 14, 2024 | 6.68 | 6.92 | 6.56 | 6.91 | 6.91 | 3.29% | 375,364 |
| Oct 11, 2024 | 6.49 | 6.72 | 6.48 | 6.69 | 6.69 | 2.61% | 200,365 |
| Oct 10, 2024 | 6.50 | 6.61 | 6.47 | 6.52 | 6.52 | -0.46% | 197,725 |
| Oct 9, 2024 | 6.62 | 6.62 | 6.50 | 6.55 | 6.55 | -0.91% | 672,910 |
| Oct 8, 2024 | 6.60 | 6.68 | 6.56 | 6.61 | 6.61 | 0.46% | 200,664 |
| Oct 7, 2024 | 6.68 | 6.68 | 6.51 | 6.58 | 6.58 | -1.35% | 223,215 |
| Oct 4, 2024 | 6.38 | 6.68 | 6.38 | 6.67 | 6.67 | 3.09% | 305,034 |
| Oct 3, 2024 | 6.46 | 6.50 | 6.39 | 6.47 | 6.47 | -0.31% | 199,047 |
| Oct 2, 2024 | 6.56 | 6.62 | 6.48 | 6.49 | 6.49 | -0.92% | 151,956 |
| Oct 1, 2024 | 6.78 | 6.79 | 6.45 | 6.55 | 6.55 | -3.53% | 287,280 |
| Sep 30, 2024 | 6.76 | 6.82 | 6.72 | 6.79 | 6.79 | - | 246,702 |
| Sep 27, 2024 | 6.98 | 7.06 | 6.77 | 6.79 | 6.79 | -2.44% | 236,330 |
| Sep 26, 2024 | 6.76 | 6.98 | 6.73 | 6.96 | 6.96 | 4.19% | 154,429 |
| Sep 25, 2024 | 6.69 | 6.71 | 6.53 | 6.68 | 6.68 | -0.30% | 259,399 |
| Sep 24, 2024 | 6.60 | 6.72 | 6.60 | 6.70 | 6.70 | 1.52% | 165,712 |
| Sep 23, 2024 | 6.70 | 6.77 | 6.59 | 6.60 | 6.60 | -1.64% | 270,034 |
| Sep 20, 2024 | 6.75 | 6.76 | 6.68 | 6.71 | 6.71 | -1.18% | 281,542 |
| Sep 19, 2024 | 6.83 | 6.88 | 6.73 | 6.79 | 6.79 | 1.04% | 242,719 |
| Sep 18, 2024 | 6.80 | 6.81 | 6.62 | 6.72 | 6.72 | -1.32% | 294,810 |
| Sep 17, 2024 | 6.74 | 6.86 | 6.70 | 6.81 | 6.81 | 1.49% | 389,226 |
| Sep 16, 2024 | 6.94 | 6.95 | 6.66 | 6.71 | 6.71 | -3.31% | 320,000 |
| Sep 13, 2024 | 6.57 | 7.16 | 6.57 | 6.94 | 6.94 | 9.98% | 721,183 |
| Sep 12, 2024 | 6.29 | 6.37 | 6.24 | 6.31 | 6.31 | 0.16% | 506,831 |
| Sep 11, 2024 | 6.44 | 6.50 | 6.21 | 6.30 | 6.30 | -2.63% | 678,679 |
| Sep 10, 2024 | 7.51 | 7.66 | 6.35 | 6.47 | 6.47 | -13.04% | 1,009,504 |
| Sep 9, 2024 | 7.39 | 7.48 | 7.39 | 7.44 | 7.44 | 0.81% | 274,372 |
| Sep 6, 2024 | 7.48 | 7.53 | 7.32 | 7.38 | 7.38 | -1.34% | 188,721 |
| Sep 5, 2024 | 7.44 | 7.50 | 7.39 | 7.48 | 7.48 | 0.54% | 235,928 |
| Sep 4, 2024 | 7.42 | 7.64 | 7.42 | 7.44 | 7.44 | -0.40% | 303,740 |
| Sep 3, 2024 | 7.61 | 7.65 | 7.45 | 7.47 | 7.47 | -2.48% | 231,519 |
| Aug 30, 2024 | 7.58 | 7.69 | 7.54 | 7.66 | 7.66 | 1.59% | 231,126 |
| Aug 29, 2024 | 7.47 | 7.60 | 7.42 | 7.54 | 7.54 | 1.48% | 177,079 |
| Aug 28, 2024 | 7.45 | 7.48 | 7.38 | 7.43 | 7.43 | -0.67% | 124,394 |
| Aug 27, 2024 | 7.40 | 7.53 | 7.39 | 7.48 | 7.48 | 0.40% | 152,706 |
| Aug 26, 2024 | 7.56 | 7.61 | 7.42 | 7.45 | 7.45 | -1.19% | 109,150 |
| Aug 23, 2024 | 7.35 | 7.63 | 7.35 | 7.54 | 7.54 | 3.15% | 253,486 |
| Aug 22, 2024 | 7.49 | 7.55 | 7.28 | 7.31 | 7.31 | -2.40% | 124,251 |
| Aug 21, 2024 | 7.50 | 7.53 | 7.34 | 7.49 | 7.49 | 0.67% | 266,615 |
| Aug 20, 2024 | 7.47 | 7.58 | 7.39 | 7.44 | 7.44 | -0.67% | 152,247 |
| Aug 19, 2024 | 7.41 | 7.56 | 7.41 | 7.49 | 7.49 | 1.35% | 155,123 |
| Aug 16, 2024 | 7.34 | 7.45 | 7.31 | 7.39 | 7.39 | 0.54% | 124,242 |
| Aug 15, 2024 | 7.36 | 7.45 | 7.28 | 7.35 | 7.35 | 1.38% | 100,819 |
| Aug 14, 2024 | 7.28 | 7.30 | 7.18 | 7.25 | 7.25 | - | 221,564 |
| Aug 13, 2024 | 7.20 | 7.32 | 7.20 | 7.25 | 7.25 | 1.26% | 257,367 |
| Aug 12, 2024 | 7.07 | 7.22 | 7.04 | 7.16 | 7.16 | -0.56% | 184,699 |
| Aug 9, 2024 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | -2.04% | 179,136 |
| Aug 8, 2024 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 2.37% | 224,902 |
| Aug 7, 2024 | 7.34 | 7.40 | 7.13 | 7.18 | 7.18 | -0.28% | 194,960 |
| Aug 6, 2024 | 7.10 | 7.23 | 7.01 | 7.20 | 7.20 | 1.98% | 221,477 |
| Aug 5, 2024 | 6.86 | 7.19 | 6.74 | 7.06 | 7.06 | -3.29% | 163,800 |
| Aug 2, 2024 | 7.13 | 7.35 | 7.10 | 7.30 | 7.30 | -1.35% | 404,702 |
| Aug 1, 2024 | 7.66 | 7.68 | 7.25 | 7.40 | 7.40 | -3.01% | 187,406 |
| Jul 31, 2024 | 7.55 | 7.74 | 7.52 | 7.63 | 7.63 | 1.73% | 134,578 |
| Jul 30, 2024 | 7.60 | 7.64 | 7.01 | 7.50 | 7.50 | -0.92% | 229,829 |
| Jul 29, 2024 | 7.61 | 7.66 | 7.55 | 7.57 | 7.57 | -0.53% | 142,121 |
| Jul 26, 2024 | 7.58 | 7.63 | 7.49 | 7.61 | 7.61 | 1.33% | 142,528 |
| Jul 25, 2024 | 7.34 | 7.57 | 7.25 | 7.51 | 7.51 | 2.18% | 188,278 |
| Jul 24, 2024 | 7.58 | 7.62 | 7.35 | 7.35 | 7.35 | -3.67% | 207,125 |
| Jul 23, 2024 | 7.53 | 7.66 | 7.49 | 7.63 | 7.63 | 0.66% | 91,612 |
| Jul 22, 2024 | 7.36 | 7.63 | 7.36 | 7.58 | 7.58 | 3.13% | 157,727 |
| Jul 19, 2024 | 7.15 | 7.54 | 7.15 | 7.35 | 7.35 | -1.21% | 214,890 |
| Jul 18, 2024 | 7.60 | 7.68 | 7.42 | 7.44 | 7.44 | -2.11% | 262,303 |
| Jul 17, 2024 | 7.79 | 7.82 | 7.57 | 7.60 | 7.60 | -4.28% | 228,098 |
| Jul 16, 2024 | 7.82 | 7.97 | 7.79 | 7.94 | 7.94 | 1.53% | 142,523 |
| Jul 15, 2024 | 7.75 | 7.90 | 7.72 | 7.82 | 7.82 | 1.03% | 244,774 |
| Jul 12, 2024 | 7.73 | 7.79 | 7.56 | 7.74 | 7.74 | 0.52% | 111,700 |
| Jul 11, 2024 | 7.56 | 7.71 | 7.44 | 7.70 | 7.70 | 2.94% | 363,336 |
| Jul 10, 2024 | 7.42 | 7.56 | 7.28 | 7.48 | 7.48 | 0.81% | 225,585 |
| Jul 9, 2024 | 7.57 | 7.57 | 7.38 | 7.42 | 7.42 | -2.24% | 253,167 |
| Jul 8, 2024 | 7.66 | 7.71 | 7.57 | 7.59 | 7.59 | -0.91% | 181,515 |
| Jul 5, 2024 | 7.78 | 7.81 | 7.62 | 7.66 | 7.66 | -2.05% | 131,972 |
| Jul 3, 2024 | 7.81 | 7.94 | 7.77 | 7.82 | 7.82 | 0.13% | 107,920 |
| Jul 2, 2024 | 7.66 | 7.82 | 7.60 | 7.81 | 7.81 | 1.69% | 163,439 |