Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	11.78	12.37	11.32	11.83	11.83	-1.09%	17,928
Aug 18, 2026	12.29	12.29	11.90	12.21	11.96	0.16%	17,570
Aug 17, 2026	12.53	12.57	12.00	12.19	11.94	-1.69%	20,420
Aug 14, 2026	11.99	12.40	11.95	12.40	12.15	3.59%	19,353
Aug 13, 2026	11.90	11.98	11.61	11.97	11.72	-0.17%	5,476
Aug 12, 2026	11.98	11.99	11.50	11.99	11.74	1.01%	10,477
Aug 11, 2026	11.67	11.88	11.41	11.87	11.63	1.80%	7,115
Aug 10, 2026	12.11	12.11	11.26	11.66	11.42	3.55%	20,437
Aug 7, 2026	11.60	11.91	11.26	11.26	11.03	-	15,420
Aug 6, 2026	11.50	11.50	11.12	11.26	11.03	-1.05%	20,730
Aug 5, 2026	12.52	12.94	11.32	11.38	11.15	-9.11%	51,749
Aug 4, 2026	13.99	14.70	12.49	12.52	12.26	-13.48%	74,552
Aug 3, 2026	13.93	15.85	13.88	14.47	14.17	9.21%	72,397
Jul 31, 2026	13.28	13.73	13.25	13.25	12.98	-1.85%	5,628
Jul 30, 2026	13.58	13.71	13.18	13.50	13.22	0.37%	6,131
Jul 29, 2026	13.48	13.61	13.44	13.45	13.17	-1.21%	2,504
Jul 28, 2026	13.70	13.72	13.28	13.62	13.34	1.23%	4,901
Jul 27, 2026	13.40	13.60	13.25	13.45	13.17	-0.07%	8,212
Jul 24, 2026	13.23	13.46	12.84	13.46	13.18	-0.07%	5,635
Jul 23, 2026	13.29	13.47	13.29	13.47	13.19	0.37%	1,765
Jul 22, 2026	13.00	13.48	13.00	13.42	13.15	0.83%	6,355
Jul 21, 2026	12.55	13.50	12.55	13.31	13.04	4.89%	11,000
Jul 20, 2026	14.00	14.00	12.44	12.69	12.43	-8.71%	31,209
Jul 17, 2026	13.85	14.00	13.71	13.90	13.62	-1.00%	4,998
Jul 16, 2026	14.25	14.25	13.81	14.04	13.75	-1.40%	7,688
Jul 15, 2026	13.98	14.24	13.75	14.24	13.95	1.79%	8,278
Jul 14, 2026	13.71	14.25	13.66	13.99	13.70	2.87%	16,135
Jul 13, 2026	13.16	14.00	13.16	13.60	13.32	-3.20%	45,389
Jul 10, 2026	14.06	14.25	13.80	14.05	13.76	1.08%	15,248
Jul 9, 2026	13.30	14.50	13.30	13.90	13.62	6.11%	35,065
Jul 8, 2026	12.84	13.60	12.84	13.10	12.83	1.24%	10,970
Jul 7, 2026	13.17	13.43	12.94	12.94	12.68	-0.46%	7,931
Jul 6, 2026	13.00	13.50	12.88	13.00	12.73	-0.91%	18,035
Jul 2, 2026	13.51	13.53	13.12	13.12	12.85	-3.46%	7,464
Jul 1, 2026	13.72	14.00	13.58	13.59	13.31	0.07%	9,915
Jun 30, 2026	13.24	13.70	13.00	13.58	13.30	3.66%	8,789
Jun 29, 2026	13.31	13.31	12.66	13.10	12.83	-1.58%	18,360
Jun 26, 2026	12.00	13.55	11.89	13.31	13.04	10.73%	20,944
Jun 25, 2026	12.07	12.22	12.02	12.02	11.77	-2.20%	2,488
Jun 24, 2026	12.21	12.29	11.90	12.29	12.04	1.91%	9,401
Jun 23, 2026	12.29	12.58	12.02	12.06	11.81	-1.95%	5,876
Jun 22, 2026	11.90	12.63	11.88	12.30	12.05	3.36%	27,581
Jun 18, 2026	11.70	12.03	11.18	11.90	11.66	3.48%	40,606
Jun 17, 2026	11.46	12.20	11.46	11.50	11.26	-	16,941
Jun 16, 2026	12.14	12.14	11.50	11.50	11.26	-5.27%	16,511
Jun 15, 2026	12.24	12.33	11.80	12.14	11.89	-2.41%	23,588
Jun 12, 2026	11.84	12.50	11.70	12.44	12.19	5.87%	30,875
Jun 11, 2026	11.58	11.92	11.40	11.75	11.51	2.62%	14,963
Jun 10, 2026	11.43	11.63	11.35	11.45	11.22	1.78%	11,649
Jun 9, 2026	11.36	11.57	11.08	11.25	11.02	-0.44%	24,065