Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
7.32
+0.23 (3.24%)
Mar 2, 2026, 11:20 AM EST - Market open
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.87 | 7.10 | 6.81 | 7.09 | 7.09 | 1.14% | 474,110 |
| Feb 26, 2026 | 6.67 | 7.03 | 6.56 | 7.01 | 7.01 | 5.89% | 517,493 |
| Feb 25, 2026 | 6.45 | 6.67 | 6.37 | 6.62 | 6.62 | 3.60% | 650,774 |
| Feb 24, 2026 | 6.33 | 6.56 | 6.32 | 6.39 | 6.39 | 0.79% | 612,002 |
| Feb 23, 2026 | 6.78 | 6.80 | 6.29 | 6.34 | 6.34 | -6.76% | 493,509 |
| Feb 20, 2026 | 6.84 | 7.07 | 6.79 | 6.80 | 6.80 | -1.73% | 398,424 |
| Feb 19, 2026 | 7.09 | 7.09 | 6.90 | 6.92 | 6.92 | -1.70% | 382,811 |
| Feb 18, 2026 | 7.15 | 7.31 | 6.95 | 7.04 | 7.04 | -0.28% | 1,721,340 |
| Feb 17, 2026 | 7.06 | 7.09 | 6.88 | 7.06 | 7.06 | - | 224,356 |
| Feb 13, 2026 | 6.86 | 7.18 | 6.86 | 7.06 | 7.06 | 2.77% | 394,438 |
| Feb 12, 2026 | 7.27 | 7.27 | 6.73 | 6.87 | 6.87 | -4.58% | 407,255 |
| Feb 11, 2026 | 7.67 | 7.70 | 7.13 | 7.20 | 7.20 | -6.13% | 377,226 |
| Feb 10, 2026 | 7.55 | 7.84 | 7.55 | 7.67 | 7.67 | 1.59% | 458,278 |
| Feb 9, 2026 | 7.29 | 7.63 | 7.20 | 7.55 | 7.55 | 3.14% | 447,963 |
| Feb 6, 2026 | 7.22 | 7.48 | 7.14 | 7.32 | 7.32 | 0.69% | 531,713 |
| Feb 5, 2026 | 7.87 | 7.91 | 7.20 | 7.27 | 7.27 | -7.86% | 770,404 |
| Feb 4, 2026 | 8.39 | 8.53 | 7.87 | 7.89 | 7.89 | -6.96% | 506,252 |
| Feb 3, 2026 | 9.18 | 9.25 | 8.26 | 8.48 | 8.48 | -7.63% | 627,279 |
| Feb 2, 2026 | 8.99 | 9.25 | 8.97 | 9.18 | 9.18 | 1.66% | 283,238 |
| Jan 30, 2026 | 8.81 | 9.10 | 8.81 | 9.03 | 9.03 | 2.15% | 332,710 |
| Jan 29, 2026 | 9.19 | 9.19 | 8.69 | 8.84 | 8.84 | -4.23% | 289,390 |
| Jan 28, 2026 | 9.34 | 9.48 | 9.19 | 9.23 | 9.23 | -0.65% | 153,327 |
| Jan 27, 2026 | 9.23 | 9.31 | 9.10 | 9.29 | 9.29 | 0.54% | 183,470 |
| Jan 26, 2026 | 8.92 | 9.24 | 8.90 | 9.24 | 9.24 | 3.82% | 151,438 |
| Jan 23, 2026 | 8.89 | 8.97 | 8.87 | 8.90 | 8.90 | -0.22% | 116,765 |
| Jan 22, 2026 | 8.97 | 9.10 | 8.88 | 8.92 | 8.92 | 0.11% | 198,358 |
| Jan 21, 2026 | 9.00 | 9.02 | 8.86 | 8.91 | 8.91 | -0.56% | 325,921 |
| Jan 20, 2026 | 9.11 | 9.29 | 8.79 | 8.96 | 8.96 | -1.65% | 328,992 |
| 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 |