Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.01
+0.52 (6.12%)
Aug 27, 2026, 2:47 PM EDT - Market open
Cognyte Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.59 | 9.04 | 8.59 | 8.98 | - | 5.77% | 584,598 |
| Aug 26, 2026 | 8.26 | 8.58 | 8.26 | 8.49 | 8.49 | 1.43% | 436,580 |
| Aug 25, 2026 | 8.54 | 8.63 | 8.35 | 8.37 | 8.37 | -1.99% | 378,551 |
| Aug 24, 2026 | 8.63 | 8.63 | 8.31 | 8.54 | 8.54 | -0.70% | 645,024 |
| Aug 21, 2026 | 8.71 | 8.78 | 8.52 | 8.60 | 8.60 | -0.23% | 913,349 |
| Aug 20, 2026 | 8.80 | 8.90 | 8.57 | 8.62 | 8.62 | -2.16% | 609,042 |
| Aug 19, 2026 | 8.88 | 8.98 | 8.68 | 8.81 | 8.81 | -1.78% | 610,553 |
| Aug 18, 2026 | 8.96 | 9.06 | 8.90 | 8.97 | 8.97 | 0.22% | 339,307 |
| Aug 17, 2026 | 9.12 | 9.20 | 8.89 | 8.95 | 8.95 | -1.86% | 287,013 |
| Aug 14, 2026 | 9.40 | 9.43 | 9.07 | 9.12 | 9.12 | -2.56% | 442,248 |
| Aug 13, 2026 | 9.22 | 9.39 | 9.05 | 9.36 | 9.36 | 2.52% | 318,019 |
| Aug 12, 2026 | 9.28 | 9.43 | 9.11 | 9.13 | 9.13 | -2.56% | 300,347 |
| Aug 11, 2026 | 9.24 | 9.49 | 9.24 | 9.37 | 9.37 | 0.43% | 271,817 |
| Aug 10, 2026 | 9.06 | 9.39 | 9.06 | 9.33 | 9.33 | 1.41% | 403,726 |
| Aug 7, 2026 | 9.21 | 9.40 | 8.99 | 9.20 | 9.20 | 1.88% | 534,022 |
| Aug 6, 2026 | 8.94 | 9.16 | 8.73 | 9.03 | 9.03 | -1.10% | 891,701 |
| Aug 5, 2026 | 9.44 | 9.50 | 9.08 | 9.13 | 9.13 | -1.83% | 825,099 |
| Aug 4, 2026 | 9.23 | 9.44 | 9.22 | 9.30 | 9.30 | 1.42% | 707,338 |
| Aug 3, 2026 | 8.96 | 9.20 | 8.93 | 9.17 | 9.17 | 2.57% | 490,872 |
| Jul 31, 2026 | 8.71 | 8.95 | 8.70 | 8.94 | 8.94 | 1.82% | 329,147 |
| Jul 30, 2026 | 8.81 | 8.85 | 8.56 | 8.78 | 8.78 | -1.13% | 365,444 |
| Jul 29, 2026 | 8.92 | 9.15 | 8.83 | 8.88 | 8.88 | -0.45% | 288,703 |
| Jul 28, 2026 | 8.79 | 8.98 | 8.67 | 8.92 | 8.92 | 2.41% | 466,199 |
| Jul 27, 2026 | 8.50 | 8.80 | 8.48 | 8.71 | 8.71 | 4.81% | 437,669 |
| Jul 24, 2026 | 8.31 | 8.42 | 8.23 | 8.31 | 8.31 | 1.47% | 233,937 |
| Jul 23, 2026 | 8.29 | 8.45 | 8.03 | 8.19 | 8.19 | -1.56% | 458,840 |
| Jul 22, 2026 | 8.51 | 8.53 | 8.20 | 8.32 | 8.32 | -3.26% | 357,639 |
| Jul 21, 2026 | 8.65 | 8.76 | 8.51 | 8.60 | 8.60 | -1.15% | 455,593 |
| Jul 20, 2026 | 8.72 | 8.89 | 8.58 | 8.70 | 8.70 | -0.68% | 388,119 |
| Jul 17, 2026 | 8.69 | 8.91 | 8.59 | 8.76 | 8.76 | -1.46% | 337,173 |
| Jul 16, 2026 | 9.00 | 9.09 | 8.72 | 8.89 | 8.89 | -0.56% | 503,846 |
| Jul 15, 2026 | 9.19 | 9.35 | 8.87 | 8.94 | 8.94 | -1.43% | 703,882 |
| Jul 14, 2026 | 9.32 | 9.36 | 9.04 | 9.07 | 9.07 | 0.33% | 759,545 |
| Jul 13, 2026 | 8.78 | 9.17 | 8.78 | 9.04 | 9.04 | 2.73% | 512,519 |
| Jul 10, 2026 | 9.19 | 9.24 | 8.75 | 8.80 | 8.80 | -3.51% | 508,488 |
| Jul 9, 2026 | 8.89 | 9.13 | 8.80 | 9.12 | 9.12 | 1.22% | 388,345 |
| Jul 8, 2026 | 8.93 | 9.08 | 8.79 | 9.01 | 9.01 | -0.99% | 574,519 |
| Jul 7, 2026 | 9.35 | 9.49 | 9.02 | 9.10 | 9.10 | -2.26% | 841,073 |
| Jul 6, 2026 | 8.90 | 9.37 | 8.90 | 9.31 | 9.31 | 3.56% | 865,458 |
| Jul 2, 2026 | 8.90 | 9.24 | 8.90 | 8.99 | 8.99 | 0.33% | 646,824 |
| Jul 1, 2026 | 8.84 | 9.11 | 8.84 | 8.96 | 8.96 | 2.05% | 838,591 |
| Jun 30, 2026 | 8.31 | 8.81 | 8.31 | 8.78 | 8.78 | 5.02% | 504,366 |
| Jun 29, 2026 | 8.46 | 8.67 | 8.31 | 8.36 | 8.36 | 0.36% | 766,972 |
| Jun 26, 2026 | 7.96 | 8.40 | 7.96 | 8.33 | 8.33 | 4.65% | 795,199 |
| Jun 25, 2026 | 7.94 | 8.03 | 7.78 | 7.96 | 7.96 | -0.25% | 1,070,044 |
| Jun 24, 2026 | 8.13 | 8.23 | 7.95 | 7.98 | 7.98 | -2.21% | 694,510 |
| Jun 23, 2026 | 8.13 | 8.26 | 8.10 | 8.16 | 8.16 | 0.37% | 561,779 |
| Jun 22, 2026 | 8.15 | 8.30 | 7.98 | 8.13 | 8.13 | -2.28% | 613,611 |
| Jun 18, 2026 | 8.40 | 8.42 | 8.06 | 8.32 | 8.32 | -1.07% | 1,442,341 |
| Jun 17, 2026 | 8.61 | 8.71 | 8.37 | 8.41 | 8.41 | -3.22% | 648,490 |