Skip to main content
logo
Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.79
+0.13 (1.35%)
At close: May 15, 2026, 4:00 PM EDT
9.99
+0.20 (2.04%)
After-hours: May 15, 2026, 7:19 PM EDT

Cognyte Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20269.609.909.529.799.791.35%401,919
May 14, 20269.779.849.429.669.66-0.41%1,854,618
May 13, 202610.6010.609.689.709.70-9.35%965,369
May 12, 202610.8010.8110.4510.7010.70-1.47%685,221
May 11, 202611.4111.5010.7710.8610.86-2.25%1,221,224
May 8, 202610.9811.1610.5711.1111.111.00%634,639
May 7, 202610.9311.2610.7811.0011.004.07%945,210
May 6, 202610.3010.7510.1010.5710.576.98%1,055,075
May 5, 202610.1510.329.859.889.88-2.27%360,452
May 4, 20269.7810.209.7810.1110.113.69%243,908
May 1, 20269.489.819.489.759.754.50%434,179
Apr 30, 20269.509.509.229.339.33-1.69%356,232
Apr 29, 20269.559.589.329.499.49-0.63%322,009
Apr 28, 20269.449.679.349.559.551.17%317,603
Apr 27, 20269.509.769.389.449.44-1.56%658,672
Apr 24, 20269.509.639.379.599.591.48%340,934
Apr 23, 20269.919.919.309.459.45-7.17%626,657
Apr 22, 202610.1610.3410.0410.1810.180.89%459,124
Apr 21, 202610.0410.3510.0410.0910.090.30%388,300
Apr 20, 20269.8310.099.7310.0610.060.80%605,649
Apr 17, 20269.8110.129.709.989.983.74%747,907
Apr 16, 20269.869.989.599.629.62-0.52%536,902
Apr 15, 20269.759.849.519.679.671.04%964,701
Apr 14, 20268.999.848.939.579.579.75%1,985,554
Apr 13, 20268.088.768.068.728.727.52%501,913
Apr 10, 20268.488.558.098.118.11-4.25%386,852
Apr 9, 20268.728.758.308.478.47-3.42%454,442
Apr 8, 20269.089.158.738.778.77-0.45%370,223
Apr 7, 20268.878.958.648.818.810.92%396,672
Apr 6, 20268.729.038.688.738.733.93%580,257
Apr 2, 20268.028.417.838.408.402.94%365,828
Apr 1, 20268.208.377.968.168.160.74%309,982
Mar 31, 20268.008.207.898.108.102.14%268,174
Mar 30, 20267.878.147.797.937.932.32%411,528
Mar 27, 20267.918.007.647.757.75-3.97%644,001
Mar 26, 20268.408.597.978.078.07-4.50%544,309
Mar 25, 20268.819.338.218.458.457.23%1,513,884
Mar 24, 20268.088.087.627.887.88-3.31%669,287
Mar 23, 20268.068.217.948.158.152.52%281,725
Mar 20, 20268.368.387.917.957.95-4.90%511,220
Mar 19, 20268.338.758.238.368.36-0.12%409,603
Mar 18, 20268.278.428.188.378.370.12%274,795
Mar 17, 20268.398.708.348.368.36-0.24%320,027
Mar 16, 20268.368.538.268.388.38-0.24%329,893
Mar 13, 20268.488.778.288.408.40-1.29%299,731
Mar 12, 20268.538.748.488.518.51-0.23%303,558
Mar 11, 20268.628.798.418.538.53-0.58%216,287
Mar 10, 20268.908.988.508.588.58-3.49%434,809
Mar 9, 20268.989.008.528.898.892.30%581,517
Mar 6, 20268.308.698.248.698.693.70%390,811