Skip to main content
Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.58
-0.08 (-0.83%)
At close: Jan 21, 2025, 4:00 PM
9.41
-0.17 (-1.77%)
After-hours: Jan 21, 2025, 6:08 PM EST

Cognyte Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.729.769.519.589.58-0.83%318,468
Jan 17, 20259.949.949.549.669.66-1.23%235,573
Jan 16, 20259.599.979.489.789.781.98%742,005
Jan 15, 20258.999.708.919.599.599.10%781,450
Jan 14, 20258.628.988.588.798.793.29%302,644
Jan 13, 20258.618.708.478.518.51-2.41%241,208
Jan 10, 20258.658.778.598.728.72-0.91%184,005
Jan 8, 20258.788.848.658.808.80-0.11%161,131
Jan 7, 20258.908.988.628.818.81-1.12%181,176
Jan 6, 20258.949.058.858.918.910.34%263,101
Jan 3, 20258.718.918.708.888.882.90%264,471
Jan 2, 20258.668.878.548.638.63-0.23%317,490
Dec 31, 20248.658.688.538.658.650.58%147,797
Dec 30, 20248.618.718.558.608.60-1.94%195,127
Dec 27, 20248.808.828.498.778.77-0.57%225,729
Dec 26, 20248.708.858.708.828.820.68%254,315
Dec 24, 20248.638.798.638.768.760.57%84,617
Dec 23, 20248.708.808.618.718.710.46%172,470
Dec 20, 20248.448.918.448.678.67-0.34%194,899
Dec 19, 20248.658.948.608.708.701.16%133,433
Dec 18, 20249.179.258.528.608.60-7.13%336,614
Dec 17, 20249.509.599.119.269.26-2.53%339,030
Dec 16, 20248.849.508.759.509.508.57%495,579
Dec 13, 20248.888.918.528.758.75-2.45%312,211
Dec 12, 20248.229.018.048.978.979.12%494,136
Dec 11, 20248.748.898.008.228.22-4.64%674,013
Dec 10, 20248.688.958.618.628.62-1.71%428,150
Dec 9, 20248.809.038.748.778.77-378,069
Dec 6, 20248.829.018.768.778.770.23%191,122
Dec 5, 20248.559.128.528.758.752.10%346,724
Dec 4, 20248.508.848.508.578.570.71%192,264
Dec 3, 20248.228.608.048.518.513.40%306,559
Dec 2, 20248.088.247.978.238.231.35%293,278
Nov 29, 20247.978.187.958.128.122.01%64,742
Nov 27, 20247.967.987.847.967.960.38%135,768
Nov 26, 20247.968.037.777.937.93-0.25%215,188
Nov 25, 20247.988.077.827.957.951.66%272,905
Nov 22, 20248.008.097.747.827.82-3.81%240,184
Nov 21, 20247.428.247.388.138.138.98%607,632
Nov 20, 20246.857.506.857.467.466.88%272,564
Nov 19, 20246.877.036.836.986.98-0.14%147,600
Nov 18, 20246.927.006.806.996.991.01%180,532
Nov 15, 20247.037.156.856.926.92-2.12%189,217
Nov 14, 20247.337.336.937.077.07-3.55%269,456
Nov 13, 20247.487.567.327.337.33-2.01%204,507
Nov 12, 20247.207.747.157.487.485.20%419,726
Nov 11, 20246.957.206.947.117.112.60%244,527
Nov 8, 20246.997.006.896.936.93-1.14%182,948
Nov 7, 20246.957.076.897.017.011.30%469,958
Nov 6, 20246.886.996.836.926.922.67%306,442
Nov 5, 20246.476.766.456.746.744.01%260,984
Nov 4, 20246.416.536.386.486.480.47%188,363
Nov 1, 20246.506.536.416.456.45-0.62%213,144
Oct 31, 20246.576.646.456.496.49-1.52%210,717
Oct 30, 20246.546.736.546.596.590.15%279,213
Oct 29, 20246.656.726.586.586.58-1.79%174,394
Oct 28, 20246.766.826.686.706.701.36%229,928
Oct 25, 20246.656.736.596.616.61-0.60%76,935
Oct 24, 20246.706.866.626.656.65-0.30%131,890
Oct 23, 20246.816.866.656.676.67-2.63%248,166
Oct 22, 20246.927.016.846.856.85-1.44%76,097
Oct 21, 20246.987.066.936.956.95-1.00%87,981
Oct 18, 20247.077.146.897.027.020.14%121,533
Oct 17, 20246.857.096.787.017.012.34%212,652
Oct 16, 20247.067.076.836.856.85-2.28%156,029
Oct 15, 20246.907.076.787.017.011.45%236,197
Oct 14, 20246.686.926.566.916.913.29%375,364
Oct 11, 20246.496.726.486.696.692.61%200,365
Oct 10, 20246.506.616.476.526.52-0.46%197,725
Oct 9, 20246.626.626.506.556.55-0.91%672,910
Oct 8, 20246.606.686.566.616.610.46%200,664
Oct 7, 20246.686.686.516.586.58-1.35%223,215
Oct 4, 20246.386.686.386.676.673.09%305,034
Oct 3, 20246.466.506.396.476.47-0.31%199,047
Oct 2, 20246.566.626.486.496.49-0.92%151,956
Oct 1, 20246.786.796.456.556.55-3.53%287,280
Sep 30, 20246.766.826.726.796.79-246,702
Sep 27, 20246.987.066.776.796.79-2.44%236,330
Sep 26, 20246.766.986.736.966.964.19%154,429
Sep 25, 20246.696.716.536.686.68-0.30%259,399
Sep 24, 20246.606.726.606.706.701.52%165,712
Sep 23, 20246.706.776.596.606.60-1.64%270,034
Sep 20, 20246.756.766.686.716.71-1.18%281,542
Sep 19, 20246.836.886.736.796.791.04%242,719
Sep 18, 20246.806.816.626.726.72-1.32%294,810
Sep 17, 20246.746.866.706.816.811.49%389,226
Sep 16, 20246.946.956.666.716.71-3.31%320,000
Sep 13, 20246.577.166.576.946.949.98%721,183
Sep 12, 20246.296.376.246.316.310.16%506,831
Sep 11, 20246.446.506.216.306.30-2.63%678,679
Sep 10, 20247.517.666.356.476.47-13.04%1,009,504
Sep 9, 20247.397.487.397.447.440.81%274,372
Sep 6, 20247.487.537.327.387.38-1.34%188,721
Sep 5, 20247.447.507.397.487.480.54%235,928
Sep 4, 20247.427.647.427.447.44-0.40%303,740
Sep 3, 20247.617.657.457.477.47-2.48%231,519
Aug 30, 20247.587.697.547.667.661.59%231,126
Aug 29, 20247.477.607.427.547.541.48%177,079
Aug 28, 20247.457.487.387.437.43-0.67%124,394
Aug 27, 20247.407.537.397.487.480.40%152,706