Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.72
-0.11 (-1.25%)
At close: Oct 7, 2026, 4:00 PM EDT
8.85
+0.13 (1.49%)
After-hours: Oct 7, 2026, 5:30 PM EDT
Cognyte Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.80 | 8.86 | 8.69 | 8.72 | 8.72 | -1.25% | 384,523 |
| Oct 6, 2026 | 8.80 | 8.95 | 8.80 | 8.83 | 8.83 | 0.68% | 414,566 |
| Oct 5, 2026 | 8.69 | 8.88 | 8.64 | 8.77 | 8.77 | 0.34% | 374,558 |
| Oct 2, 2026 | 8.71 | 8.76 | 8.59 | 8.74 | 8.74 | 0.92% | 585,082 |
| Oct 1, 2026 | 8.78 | 8.85 | 8.51 | 8.66 | 8.66 | -0.35% | 456,755 |
| Sep 30, 2026 | 8.54 | 8.79 | 8.45 | 8.69 | 8.69 | 2.36% | 658,364 |
| Sep 29, 2026 | 8.49 | 8.58 | 8.39 | 8.49 | 8.49 | -0.47% | 354,892 |
| Sep 28, 2026 | 8.35 | 8.57 | 8.21 | 8.53 | 8.53 | 0.12% | 468,308 |
| Sep 25, 2026 | 8.73 | 8.73 | 8.46 | 8.52 | 8.52 | -2.07% | 456,049 |
| Sep 24, 2026 | 8.69 | 8.88 | 8.66 | 8.70 | 8.70 | -0.34% | 415,910 |
| Sep 23, 2026 | 8.67 | 8.97 | 8.59 | 8.73 | 8.73 | 1.16% | 664,353 |
| Sep 22, 2026 | 8.63 | 8.68 | 8.43 | 8.63 | 8.63 | 1.17% | 555,891 |
| Sep 21, 2026 | 8.48 | 8.57 | 8.39 | 8.53 | 8.53 | 1.43% | 666,087 |
| Sep 18, 2026 | 8.60 | 8.72 | 8.38 | 8.41 | 8.41 | -2.44% | 919,395 |
| Sep 17, 2026 | 8.47 | 8.71 | 8.36 | 8.62 | 8.62 | 1.77% | 536,993 |
| Sep 16, 2026 | 8.42 | 8.54 | 8.37 | 8.47 | 8.47 | -0.12% | 652,004 |
| Sep 15, 2026 | 8.33 | 8.51 | 8.20 | 8.48 | 8.48 | 1.80% | 741,437 |
| Sep 14, 2026 | 8.14 | 8.41 | 8.12 | 8.33 | 8.33 | 3.87% | 604,904 |
| Sep 11, 2026 | 8.13 | 8.14 | 7.90 | 8.02 | 8.02 | -0.74% | 682,131 |
| Sep 10, 2026 | 8.00 | 8.16 | 7.94 | 8.08 | 8.08 | -0.86% | 658,105 |
| Sep 9, 2026 | 8.55 | 8.77 | 7.95 | 8.15 | 8.15 | -0.97% | 1,791,223 |
| Sep 8, 2026 | 8.40 | 8.40 | 8.06 | 8.23 | 8.23 | -2.83% | 1,101,796 |
| Sep 4, 2026 | 8.48 | 8.49 | 8.27 | 8.47 | 8.47 | -0.12% | 482,735 |
| Sep 3, 2026 | 8.45 | 8.63 | 8.39 | 8.48 | 8.48 | 0.71% | 481,012 |
| Sep 2, 2026 | 8.40 | 8.47 | 8.26 | 8.42 | 8.42 | -0.24% | 707,682 |
| Sep 1, 2026 | 8.65 | 8.75 | 8.42 | 8.44 | 8.44 | -4.74% | 508,945 |
| Aug 31, 2026 | 8.70 | 9.11 | 8.70 | 8.86 | 8.86 | 0.68% | 714,477 |
| Aug 28, 2026 | 8.96 | 9.06 | 8.78 | 8.80 | 8.80 | -2.44% | 503,150 |
| Aug 27, 2026 | 8.59 | 9.06 | 8.59 | 9.02 | 9.02 | 6.24% | 1,260,452 |
| Aug 26, 2026 | 8.26 | 8.58 | 8.26 | 8.49 | 8.49 | 1.43% | 451,688 |
| Aug 25, 2026 | 8.54 | 8.63 | 8.35 | 8.37 | 8.37 | -1.99% | 378,826 |
| Aug 24, 2026 | 8.63 | 8.63 | 8.31 | 8.54 | 8.54 | -0.70% | 645,035 |
| Aug 21, 2026 | 8.71 | 8.78 | 8.52 | 8.60 | 8.60 | -0.23% | 928,770 |
| Aug 20, 2026 | 8.80 | 8.90 | 8.57 | 8.62 | 8.62 | -2.16% | 609,689 |
| Aug 19, 2026 | 8.88 | 8.98 | 8.68 | 8.81 | 8.81 | -1.78% | 619,942 |
| Aug 18, 2026 | 8.96 | 9.06 | 8.90 | 8.97 | 8.97 | 0.22% | 339,420 |
| Aug 17, 2026 | 9.12 | 9.20 | 8.89 | 8.95 | 8.95 | -1.86% | 299,324 |
| Aug 14, 2026 | 9.40 | 9.43 | 9.07 | 9.12 | 9.12 | -2.56% | 442,267 |
| Aug 13, 2026 | 9.22 | 9.39 | 9.05 | 9.36 | 9.36 | 2.52% | 318,149 |
| Aug 12, 2026 | 9.28 | 9.43 | 9.11 | 9.13 | 9.13 | -2.56% | 300,358 |
| Aug 11, 2026 | 9.24 | 9.49 | 9.24 | 9.37 | 9.37 | 0.43% | 272,609 |
| Aug 10, 2026 | 9.06 | 9.39 | 9.06 | 9.33 | 9.33 | 1.41% | 404,835 |
| Aug 7, 2026 | 9.21 | 9.40 | 8.99 | 9.20 | 9.20 | 1.88% | 534,054 |
| Aug 6, 2026 | 8.94 | 9.16 | 8.73 | 9.03 | 9.03 | -1.10% | 891,775 |
| Aug 5, 2026 | 9.44 | 9.50 | 9.08 | 9.13 | 9.13 | -1.83% | 825,106 |
| Aug 4, 2026 | 9.23 | 9.44 | 9.22 | 9.30 | 9.30 | 1.42% | 709,893 |
| Aug 3, 2026 | 8.96 | 9.20 | 8.93 | 9.17 | 9.17 | 2.57% | 490,928 |
| Jul 31, 2026 | 8.71 | 8.95 | 8.70 | 8.94 | 8.94 | 1.82% | 329,236 |
| Jul 30, 2026 | 8.81 | 8.85 | 8.56 | 8.78 | 8.78 | -1.13% | 365,490 |
| Jul 29, 2026 | 8.92 | 9.15 | 8.83 | 8.88 | 8.88 | -0.45% | 288,755 |