Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.11
-0.17 (-1.83%)
At close: Jan 16, 2026, 4:00 PM EST
9.05
-0.06 (-0.66%)
After-hours: Jan 16, 2026, 7:58 PM EST
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.33 | 9.33 | 9.05 | 9.11 | 9.11 | -1.83% | 289,157 |
| Jan 15, 2026 | 9.30 | 9.50 | 9.16 | 9.28 | 9.28 | 0.32% | 273,102 |
| Jan 14, 2026 | 9.50 | 9.58 | 9.18 | 9.25 | 9.25 | -3.75% | 285,959 |
| Jan 13, 2026 | 9.75 | 9.75 | 9.55 | 9.61 | 9.61 | -1.23% | 248,174 |
| Jan 12, 2026 | 9.54 | 9.84 | 9.53 | 9.73 | 9.73 | 1.67% | 248,724 |
| Jan 9, 2026 | 9.54 | 9.63 | 9.43 | 9.57 | 9.57 | 0.10% | 273,789 |
| Jan 8, 2026 | 9.46 | 9.62 | 9.43 | 9.56 | 9.56 | 0.21% | 207,126 |
| Jan 7, 2026 | 9.35 | 9.56 | 9.34 | 9.54 | 9.54 | 2.03% | 186,542 |
| Jan 6, 2026 | 9.11 | 9.36 | 9.08 | 9.35 | 9.35 | 2.97% | 204,320 |
| Jan 5, 2026 | 8.92 | 9.24 | 8.92 | 9.08 | 9.08 | 2.02% | 272,007 |
| Jan 2, 2026 | 9.47 | 9.47 | 8.85 | 8.90 | 8.90 | -5.32% | 262,598 |
| Dec 31, 2025 | 9.31 | 9.43 | 9.22 | 9.40 | 9.40 | 1.08% | 291,939 |
| Dec 30, 2025 | 9.28 | 9.36 | 9.27 | 9.30 | 9.30 | - | 181,355 |
| Dec 29, 2025 | 9.27 | 9.37 | 9.17 | 9.30 | 9.30 | -0.11% | 154,261 |
| Dec 26, 2025 | 9.56 | 9.60 | 9.30 | 9.31 | 9.31 | -2.41% | 161,304 |
| Dec 24, 2025 | 9.51 | 9.64 | 9.45 | 9.54 | 9.54 | - | 229,091 |
| Dec 23, 2025 | 9.63 | 9.76 | 9.50 | 9.54 | 9.54 | -1.04% | 157,523 |
| Dec 22, 2025 | 9.46 | 9.86 | 9.46 | 9.64 | 9.64 | 1.90% | 227,488 |
| Dec 19, 2025 | 9.52 | 9.52 | 9.41 | 9.46 | 9.46 | -0.73% | 406,735 |
| Dec 18, 2025 | 9.42 | 9.59 | 9.41 | 9.53 | 9.53 | 1.49% | 172,053 |
| Dec 17, 2025 | 9.49 | 9.60 | 9.37 | 9.39 | 9.39 | -0.95% | 263,863 |
| Dec 16, 2025 | 9.44 | 9.60 | 9.30 | 9.48 | 9.48 | -0.32% | 258,791 |
| Dec 15, 2025 | 9.85 | 9.85 | 9.50 | 9.51 | 9.51 | -3.55% | 282,645 |
| Dec 12, 2025 | 9.88 | 9.95 | 9.78 | 9.86 | 9.86 | -0.10% | 178,441 |
| Dec 11, 2025 | 9.56 | 9.94 | 9.56 | 9.87 | 9.87 | 1.75% | 327,564 |
| Dec 10, 2025 | 9.71 | 9.72 | 9.33 | 9.70 | 9.70 | -0.21% | 402,889 |
| Dec 9, 2025 | 9.38 | 9.97 | 9.07 | 9.72 | 9.72 | 8.36% | 766,519 |
| Dec 8, 2025 | 8.70 | 9.03 | 8.64 | 8.97 | 8.97 | 3.70% | 585,051 |
| Dec 5, 2025 | 8.75 | 8.84 | 8.58 | 8.65 | 8.65 | 0.93% | 258,411 |
| Dec 4, 2025 | 8.55 | 8.75 | 8.46 | 8.57 | 8.57 | 0.47% | 258,910 |
| Dec 3, 2025 | 8.33 | 8.55 | 8.30 | 8.53 | 8.53 | 2.03% | 248,317 |
| Dec 2, 2025 | 8.22 | 8.46 | 8.20 | 8.36 | 8.36 | 2.58% | 203,150 |
| Dec 1, 2025 | 8.29 | 8.37 | 8.15 | 8.15 | 8.15 | -2.98% | 280,360 |
| Nov 28, 2025 | 8.31 | 8.45 | 8.28 | 8.40 | 8.40 | 1.08% | 126,613 |
| Nov 26, 2025 | 8.24 | 8.34 | 8.20 | 8.31 | 8.31 | 0.61% | 196,689 |
| Nov 25, 2025 | 8.13 | 8.28 | 8.06 | 8.26 | 8.26 | 2.10% | 193,187 |
| Nov 24, 2025 | 8.06 | 8.13 | 8.01 | 8.09 | 8.09 | 0.87% | 160,909 |
| Nov 21, 2025 | 7.97 | 8.11 | 7.87 | 8.02 | 8.02 | 0.50% | 219,103 |
| Nov 20, 2025 | 8.13 | 8.24 | 7.92 | 7.98 | 7.98 | -0.62% | 178,767 |
| Nov 19, 2025 | 8.46 | 8.49 | 8.01 | 8.03 | 8.03 | -4.40% | 252,850 |
| Nov 18, 2025 | 8.31 | 8.47 | 8.24 | 8.40 | 8.40 | 0.60% | 310,069 |
| Nov 17, 2025 | 8.44 | 8.55 | 8.29 | 8.35 | 8.35 | -1.42% | 273,913 |
| Nov 14, 2025 | 8.45 | 8.56 | 8.40 | 8.47 | 8.47 | -2.08% | 238,221 |
| Nov 13, 2025 | 8.53 | 8.67 | 8.49 | 8.65 | 8.65 | 0.70% | 292,360 |
| Nov 12, 2025 | 8.48 | 8.72 | 8.48 | 8.59 | 8.59 | 0.59% | 134,397 |
| Nov 11, 2025 | 8.47 | 8.59 | 8.41 | 8.54 | 8.54 | 0.83% | 125,038 |
| Nov 10, 2025 | 8.47 | 8.67 | 8.38 | 8.47 | 8.47 | 0.47% | 152,377 |
| Nov 7, 2025 | 8.29 | 8.44 | 8.18 | 8.43 | 8.43 | 0.72% | 149,752 |
| Nov 6, 2025 | 8.55 | 8.55 | 8.34 | 8.37 | 8.37 | -2.11% | 322,740 |
| Nov 5, 2025 | 8.41 | 8.60 | 8.41 | 8.55 | 8.55 | 1.30% | 222,576 |