Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.72
+0.08 (0.93%)
At close: Aug 27, 2025, 4:00 PM
8.67
-0.05 (-0.57%)
After-hours: Aug 27, 2025, 4:10 PM EDT
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 9.10 | 9.19 | 9.05 | 9.15 | 9.15 | 1.33% | 185,448 |
| Aug 1, 2025 | 9.10 | 9.22 | 8.88 | 9.03 | 9.03 | -2.48% | 283,756 |
| Jul 31, 2025 | 9.29 | 9.62 | 9.15 | 9.26 | 9.26 | -0.64% | 332,179 |
| Jul 30, 2025 | 9.16 | 9.36 | 9.11 | 9.32 | 9.32 | 2.19% | 144,181 |
| Jul 29, 2025 | 9.31 | 9.32 | 9.10 | 9.12 | 9.12 | -1.41% | 132,792 |
| Jul 28, 2025 | 9.31 | 9.38 | 9.18 | 9.25 | 9.25 | -0.54% | 137,888 |
| Jul 25, 2025 | 9.25 | 9.33 | 9.21 | 9.30 | 9.30 | 0.54% | 144,126 |
| Jul 24, 2025 | 9.20 | 9.33 | 9.15 | 9.25 | 9.25 | -0.48% | 143,282 |
| Jul 23, 2025 | 9.17 | 9.38 | 9.07 | 9.30 | 9.30 | 2.48% | 238,100 |
| Jul 22, 2025 | 9.15 | 9.15 | 8.99 | 9.07 | 9.07 | -0.98% | 217,754 |
| Jul 21, 2025 | 9.20 | 9.28 | 9.12 | 9.16 | 9.16 | -0.22% | 146,044 |
| Jul 18, 2025 | 9.37 | 9.37 | 9.16 | 9.18 | 9.18 | -1.71% | 134,006 |
| Jul 17, 2025 | 9.28 | 9.35 | 9.14 | 9.34 | 9.34 | 0.54% | 257,274 |
| Jul 16, 2025 | 9.14 | 9.34 | 9.10 | 9.29 | 9.29 | 1.53% | 294,781 |
| Jul 15, 2025 | 9.16 | 9.84 | 9.10 | 9.15 | 9.15 | 2.92% | 506,758 |
| Jul 14, 2025 | 8.84 | 9.01 | 8.82 | 8.89 | 8.89 | 0.23% | 240,159 |
| Jul 11, 2025 | 9.01 | 9.02 | 8.78 | 8.87 | 8.87 | -1.88% | 213,879 |
| Jul 10, 2025 | 9.12 | 9.17 | 8.99 | 9.04 | 9.04 | -1.09% | 221,798 |
| Jul 9, 2025 | 9.17 | 9.30 | 9.12 | 9.14 | 9.14 | - | 191,793 |
| Jul 8, 2025 | 9.09 | 9.15 | 8.98 | 9.14 | 9.14 | 1.22% | 237,877 |
| Jul 7, 2025 | 9.07 | 9.25 | 9.02 | 9.03 | 9.03 | -1.63% | 176,912 |
| Jul 3, 2025 | 9.14 | 9.23 | 9.06 | 9.18 | 9.18 | 0.99% | 100,069 |
| Jul 2, 2025 | 9.43 | 9.45 | 9.08 | 9.09 | 9.09 | -3.71% | 296,568 |
| Jul 1, 2025 | 9.21 | 9.49 | 9.20 | 9.44 | 9.44 | 2.16% | 367,432 |
| Jun 30, 2025 | 9.12 | 9.32 | 9.12 | 9.24 | 9.24 | 1.43% | 228,100 |
| Jun 27, 2025 | 9.29 | 9.30 | 9.09 | 9.11 | 9.11 | -2.25% | 239,264 |
| Jun 26, 2025 | 9.14 | 9.36 | 9.04 | 9.32 | 9.32 | 1.97% | 312,211 |
| Jun 25, 2025 | 9.37 | 9.40 | 9.14 | 9.14 | 9.14 | -2.25% | 258,257 |
| Jun 24, 2025 | 9.22 | 9.40 | 9.11 | 9.35 | 9.35 | 1.96% | 258,246 |
| Jun 23, 2025 | 8.80 | 9.28 | 8.73 | 9.17 | 9.17 | 3.85% | 328,610 |
| Jun 20, 2025 | 9.09 | 9.13 | 8.82 | 8.83 | 8.83 | -2.16% | 486,090 |
| Jun 18, 2025 | 9.16 | 9.18 | 8.97 | 9.03 | 9.03 | -1.47% | 501,302 |
| Jun 17, 2025 | 9.27 | 9.30 | 9.12 | 9.16 | 9.16 | -2.66% | 352,798 |