Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.01
-0.25 (-2.70%)
At close: Aug 1, 2025, 4:00 PM
9.21
+0.20 (2.22%)
After-hours: Aug 1, 2025, 6:09 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 9.05 | 9.59 | 9.01 | 9.41 | 9.41 | 5.02% | 595,776 |
| Jun 13, 2025 | 9.20 | 9.32 | 8.91 | 8.96 | 8.96 | -4.88% | 690,589 |
| Jun 12, 2025 | 9.62 | 9.72 | 9.24 | 9.42 | 9.42 | -1.67% | 691,957 |
| Jun 11, 2025 | 10.22 | 10.38 | 9.13 | 9.58 | 9.58 | -12.99% | 1,675,709 |
| Jun 10, 2025 | 11.24 | 11.29 | 10.79 | 11.01 | 11.01 | -1.70% | 699,332 |
| Jun 9, 2025 | 11.25 | 11.38 | 11.18 | 11.20 | 11.20 | -0.18% | 331,837 |
| Jun 6, 2025 | 11.44 | 11.44 | 11.09 | 11.22 | 11.22 | -1.49% | 187,141 |
| Jun 5, 2025 | 11.35 | 11.66 | 11.23 | 11.39 | 11.39 | 1.83% | 414,015 |
| Jun 4, 2025 | 11.10 | 11.39 | 11.07 | 11.19 | 11.19 | 1.13% | 353,279 |
| Jun 3, 2025 | 11.06 | 11.15 | 10.99 | 11.06 | 11.06 | -0.36% | 255,539 |
| Jun 2, 2025 | 10.85 | 11.20 | 10.63 | 11.10 | 11.10 | 1.79% | 397,232 |
| May 30, 2025 | 10.73 | 10.94 | 10.70 | 10.91 | 10.91 | 1.44% | 258,246 |
| May 29, 2025 | 10.83 | 10.89 | 10.68 | 10.75 | 10.75 | -0.09% | 190,229 |
| May 28, 2025 | 10.71 | 10.88 | 10.68 | 10.76 | 10.76 | 0.37% | 141,172 |
| May 27, 2025 | 10.76 | 10.98 | 10.65 | 10.72 | 10.72 | 0.37% | 216,512 |
| May 23, 2025 | 10.52 | 10.82 | 10.43 | 10.68 | 10.68 | -0.09% | 175,233 |
| May 22, 2025 | 10.50 | 10.97 | 10.42 | 10.69 | 10.69 | -0.09% | 217,074 |
| May 21, 2025 | 10.85 | 11.09 | 10.63 | 10.70 | 10.70 | -2.28% | 281,154 |