Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.33
+0.37 (4.65%)
At close: Jun 26, 2026, 4:00 PM EDT
8.29
-0.04 (-0.48%)
After-hours: Jun 26, 2026, 6:48 PM EDT
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.96 | 8.40 | 7.96 | 8.33 | 8.33 | 4.65% | 794,347 |
| Jun 25, 2026 | 7.94 | 8.03 | 7.78 | 7.96 | 7.96 | -0.25% | 1,059,185 |
| Jun 24, 2026 | 8.13 | 8.23 | 7.95 | 7.98 | 7.98 | -2.21% | 651,908 |
| Jun 23, 2026 | 8.13 | 8.26 | 8.10 | 8.16 | 8.16 | 0.37% | 561,746 |
| Jun 22, 2026 | 8.15 | 8.30 | 7.98 | 8.13 | 8.13 | -2.28% | 602,057 |
| Jun 18, 2026 | 8.40 | 8.42 | 8.06 | 8.32 | 8.32 | -1.07% | 1,431,554 |
| Jun 17, 2026 | 8.61 | 8.71 | 8.37 | 8.41 | 8.41 | -3.22% | 647,868 |
| Jun 16, 2026 | 8.83 | 9.00 | 8.63 | 8.69 | 8.69 | -1.81% | 627,366 |
| Jun 15, 2026 | 9.01 | 9.11 | 8.78 | 8.85 | 8.85 | -0.11% | 1,013,202 |
| Jun 12, 2026 | 8.88 | 9.08 | 8.73 | 8.86 | 8.86 | -0.23% | 505,319 |
| Jun 11, 2026 | 8.66 | 8.93 | 8.48 | 8.88 | 8.88 | 1.25% | 1,031,304 |
| Jun 10, 2026 | 8.71 | 8.93 | 8.68 | 8.77 | 8.77 | -1.57% | 713,972 |
| Jun 9, 2026 | 9.23 | 9.28 | 8.73 | 8.91 | 8.91 | -1.66% | 1,061,137 |
| Jun 8, 2026 | 9.03 | 9.12 | 8.86 | 9.06 | 9.06 | 0.78% | 958,442 |
| Jun 5, 2026 | 9.11 | 9.22 | 8.91 | 8.99 | 8.99 | -2.81% | 939,666 |
| Jun 4, 2026 | 9.17 | 9.55 | 9.08 | 9.25 | 9.25 | 0.22% | 963,677 |
| Jun 3, 2026 | 9.41 | 9.63 | 8.97 | 9.23 | 9.23 | -20.57% | 3,063,931 |
| Jun 2, 2026 | 11.92 | 12.03 | 11.46 | 11.62 | 11.62 | -5.07% | 1,012,706 |
| Jun 1, 2026 | 11.89 | 12.31 | 11.64 | 12.24 | 12.24 | 5.79% | 1,360,938 |
| May 29, 2026 | 10.66 | 11.61 | 10.62 | 11.57 | 11.57 | 9.88% | 952,902 |
| May 28, 2026 | 10.31 | 10.67 | 10.29 | 10.53 | 10.53 | 2.93% | 433,672 |
| May 27, 2026 | 10.25 | 10.48 | 10.10 | 10.23 | 10.23 | -1.63% | 458,567 |
| May 26, 2026 | 10.11 | 10.48 | 9.84 | 10.40 | 10.40 | 2.97% | 493,007 |
| May 22, 2026 | 9.97 | 10.19 | 9.97 | 10.10 | 10.10 | 1.81% | 426,175 |
| May 21, 2026 | 9.80 | 10.00 | 9.76 | 9.92 | 9.92 | -0.30% | 237,965 |
| May 20, 2026 | 9.99 | 10.01 | 9.70 | 9.95 | 9.95 | -0.40% | 416,575 |
| May 19, 2026 | 10.19 | 10.34 | 9.93 | 9.99 | 9.99 | -1.48% | 404,677 |
| May 18, 2026 | 9.77 | 10.22 | 9.77 | 10.14 | 10.14 | 3.58% | 574,924 |
| May 15, 2026 | 9.60 | 9.90 | 9.52 | 9.79 | 9.79 | 1.35% | 401,919 |
| May 14, 2026 | 9.77 | 9.84 | 9.42 | 9.66 | 9.66 | -0.41% | 1,854,618 |
| May 13, 2026 | 10.60 | 10.60 | 9.68 | 9.70 | 9.70 | -9.35% | 965,369 |
| May 12, 2026 | 10.80 | 10.81 | 10.45 | 10.70 | 10.70 | -1.47% | 685,221 |
| May 11, 2026 | 11.41 | 11.50 | 10.77 | 10.86 | 10.86 | -2.25% | 1,221,224 |
| May 8, 2026 | 10.98 | 11.16 | 10.57 | 11.11 | 11.11 | 1.00% | 634,639 |
| May 7, 2026 | 10.93 | 11.26 | 10.78 | 11.00 | 11.00 | 4.07% | 945,210 |
| May 6, 2026 | 10.30 | 10.75 | 10.10 | 10.57 | 10.57 | 6.98% | 1,055,075 |
| May 5, 2026 | 10.15 | 10.32 | 9.85 | 9.88 | 9.88 | -2.27% | 360,452 |
| May 4, 2026 | 9.78 | 10.20 | 9.78 | 10.11 | 10.11 | 3.69% | 243,908 |
| May 1, 2026 | 9.48 | 9.81 | 9.48 | 9.75 | 9.75 | 4.50% | 434,179 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.22 | 9.33 | 9.33 | -1.69% | 356,232 |
| Apr 29, 2026 | 9.55 | 9.58 | 9.32 | 9.49 | 9.49 | -0.63% | 322,009 |
| Apr 28, 2026 | 9.44 | 9.67 | 9.34 | 9.55 | 9.55 | 1.17% | 317,603 |
| Apr 27, 2026 | 9.50 | 9.76 | 9.38 | 9.44 | 9.44 | -1.56% | 658,672 |
| Apr 24, 2026 | 9.50 | 9.63 | 9.37 | 9.59 | 9.59 | 1.48% | 340,934 |
| Apr 23, 2026 | 9.91 | 9.91 | 9.30 | 9.45 | 9.45 | -7.17% | 626,657 |
| Apr 22, 2026 | 10.16 | 10.34 | 10.04 | 10.18 | 10.18 | 0.89% | 459,124 |
| Apr 21, 2026 | 10.04 | 10.35 | 10.04 | 10.09 | 10.09 | 0.30% | 388,300 |
| Apr 20, 2026 | 9.83 | 10.09 | 9.73 | 10.06 | 10.06 | 0.80% | 605,649 |
| Apr 17, 2026 | 9.81 | 10.12 | 9.70 | 9.98 | 9.98 | 3.74% | 747,907 |
| Apr 16, 2026 | 9.86 | 9.98 | 9.59 | 9.62 | 9.62 | -0.52% | 536,902 |