Skip to main content
logo
Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.99
-0.26 (-2.81%)
At close: Jun 5, 2026, 4:00 PM EDT
8.95
-0.04 (-0.44%)
After-hours: Jun 5, 2026, 7:51 PM EDT

Cognyte Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20269.119.228.918.998.99-2.81%864,955
Jun 4, 20269.179.559.089.259.250.22%945,431
Jun 3, 20269.419.638.979.239.23-20.57%3,044,443
Jun 2, 202611.9212.0311.4611.6211.62-5.07%991,331
Jun 1, 202611.8912.3111.6412.2412.245.79%1,352,958
May 29, 202610.6611.6110.6211.5711.579.88%952,434
May 28, 202610.3110.6710.2910.5310.532.93%433,439
May 27, 202610.2510.4810.1010.2310.23-1.63%458,330
May 26, 202610.1110.489.8410.4010.402.97%479,833
May 22, 20269.9710.199.9710.1010.101.81%425,764
May 21, 20269.8010.009.769.929.92-0.30%237,003
May 20, 20269.9910.019.709.959.95-0.40%416,575
May 19, 202610.1910.349.939.999.99-1.48%404,677
May 18, 20269.7710.229.7710.1410.143.58%574,924
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