Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.37
+0.04 (0.48%)
Sep 18, 2025, 3:03 PM EDT - Market open
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8.34 | 8.48 | 8.33 | 8.37 | - | 0.48% | 102,814 |
| Sep 17, 2025 | 8.36 | 8.42 | 8.17 | 8.33 | 8.33 | -0.12% | 243,097 |
| Sep 16, 2025 | 8.45 | 8.45 | 8.27 | 8.34 | 8.34 | -1.42% | 252,501 |
| Sep 15, 2025 | 8.52 | 8.54 | 8.37 | 8.46 | 8.46 | -0.70% | 282,541 |
| Sep 12, 2025 | 8.73 | 8.73 | 8.52 | 8.52 | 8.52 | -2.29% | 232,714 |
| Sep 11, 2025 | 8.35 | 8.81 | 8.33 | 8.72 | 8.72 | 5.57% | 444,629 |
| Sep 10, 2025 | 8.37 | 8.54 | 8.21 | 8.26 | 8.26 | -2.25% | 356,209 |
| Sep 9, 2025 | 8.83 | 8.83 | 8.15 | 8.45 | 8.45 | -11.33% | 1,620,282 |
| Sep 8, 2025 | 9.01 | 9.57 | 9.00 | 9.53 | 9.53 | 5.83% | 610,799 |
| Sep 5, 2025 | 8.72 | 9.03 | 8.66 | 9.01 | 9.01 | 3.62% | 176,227 |
| Sep 4, 2025 | 8.67 | 8.72 | 8.50 | 8.69 | 8.69 | 0.46% | 141,986 |
| Sep 3, 2025 | 8.79 | 8.88 | 8.62 | 8.65 | 8.65 | -1.93% | 149,918 |
| Sep 2, 2025 | 8.96 | 9.06 | 8.74 | 8.82 | 8.82 | -1.23% | 259,859 |
| Aug 29, 2025 | 8.87 | 8.95 | 8.78 | 8.93 | 8.93 | 0.68% | 192,434 |
| Aug 28, 2025 | 8.70 | 8.89 | 8.60 | 8.87 | 8.87 | 1.72% | 277,728 |
| 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 |