Skip to main content
Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
9.95
+0.15 (1.53%)
Jan 21, 2025, 4:00 PM EST - Market closed

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.8210.059.759.959.951.53%14,287
Jan 17, 20259.919.919.809.809.80-1.17%7,608
Jan 16, 20259.309.949.309.929.924.38%9,338
Jan 15, 20259.509.809.499.509.501.28%4,410
Jan 14, 20259.839.839.389.389.38-1.26%6,707
Jan 13, 20259.599.869.509.509.50-3.87%6,838
Jan 10, 20259.8010.219.589.889.88-2.93%10,618
Jan 8, 202510.1010.339.5010.1810.18-0.97%20,803
Jan 7, 202510.4510.4510.1510.2810.28-0.13%4,354
Jan 6, 202510.2010.6510.2010.2910.291.04%17,321
Jan 3, 202510.1310.4610.1310.1910.19-1.10%4,672
Jan 2, 202510.2510.5010.2010.3010.30-0.48%10,335
Dec 31, 202410.6010.6210.3510.3510.350.24%6,426
Dec 30, 202410.4910.4910.2710.3310.33-0.19%2,629
Dec 27, 202410.3610.5510.2910.3510.350.34%4,548
Dec 26, 202410.2010.6310.2010.3110.31-0.96%4,215
Dec 24, 202410.5810.5810.1010.4110.41-2.07%2,653
Dec 23, 202410.6510.6510.2610.6310.630.85%4,449
Dec 20, 202410.3310.5410.2010.5410.543.23%3,225
Dec 19, 202410.0610.9110.0610.2110.210.39%13,891
Dec 18, 202410.6210.9610.1710.1710.17-5.40%16,970
Dec 17, 202410.5111.0510.5010.7510.75-0.32%5,228
Dec 16, 202410.5110.9010.0010.7910.79-1.06%10,608
Dec 13, 202410.9011.0010.7810.9010.903.02%6,438
Dec 12, 202410.5610.5810.5010.5810.58-1.03%2,724
Dec 11, 202410.5410.7010.5410.6910.69-0.74%2,209
Dec 10, 202410.5310.8410.5310.7710.77-1.37%4,816
Dec 9, 202410.7911.0010.7210.9210.920.80%3,785
Dec 6, 202411.2511.2510.5110.8310.831.14%4,311
Dec 5, 202410.5011.0310.5010.7110.71-2.00%12,060
Dec 4, 202410.1511.0010.1510.9310.936.81%24,774
Dec 3, 202410.1110.2310.0910.2310.230.32%12,053
Dec 2, 202410.1410.3510.1210.2010.200.99%5,659
Nov 29, 202410.1010.1010.1010.1010.10-577
Nov 27, 202410.2010.2010.1010.1010.10-0.49%1,681
Nov 26, 20249.9610.299.9010.1510.152.63%3,670
Nov 25, 202410.0210.259.649.899.89-3.04%9,588
Nov 22, 20249.7810.419.7210.2010.205.04%9,983
Nov 21, 20249.699.839.679.719.711.37%7,309
Nov 20, 20249.5110.009.419.589.58-10.13%23,564
Nov 19, 20249.9011.529.8410.6610.397.68%79,698
Nov 18, 20249.7010.009.609.909.652.06%17,005
Nov 15, 20249.629.909.439.709.45-1.92%10,388
Nov 14, 20249.869.899.709.899.64-0.50%3,998
Nov 13, 20249.929.949.799.949.690.10%3,843
Nov 12, 202410.0910.109.859.939.68-3.06%8,181
Nov 11, 20249.9310.309.8510.249.983.57%14,020
Nov 8, 20249.949.949.759.899.64-1.20%10,008
Nov 7, 202410.2011.009.7410.019.76-1.86%6,996
Nov 6, 202410.3510.359.7510.209.943.13%18,419
Nov 5, 20249.8410.009.709.899.64-0.40%22,995
Nov 4, 20249.0010.048.859.939.6817.38%368,790
Nov 1, 20248.468.468.468.468.240.95%591
Oct 31, 20248.308.558.298.388.17-0.10%8,046
Oct 30, 20248.318.478.318.398.180.58%6,869
Oct 29, 20248.348.348.348.348.13-337
Oct 28, 20248.628.628.308.348.13-1.77%2,534
Oct 25, 20248.498.498.498.498.271.92%669
Oct 24, 20248.338.388.338.338.12-0.07%954
Oct 23, 20248.388.468.308.348.12-0.76%2,565
Oct 22, 20248.458.458.408.408.19-0.94%878
Oct 21, 20248.658.658.128.488.26-2.42%6,413
Oct 18, 20248.708.708.588.698.470.07%1,455
Oct 17, 20248.678.708.658.688.461.27%1,627
Oct 16, 20248.658.708.588.588.360.18%1,046
Oct 15, 20248.508.628.498.568.342.15%1,585
Oct 14, 20249.009.008.358.388.17-3.12%5,127
Oct 11, 20248.658.658.658.658.431.65%715
Oct 10, 20248.518.518.518.518.29-272
Oct 9, 20248.608.608.488.518.29-1.05%1,604
Oct 8, 20248.738.738.608.608.38-2,325
Oct 7, 20248.508.608.458.608.380.94%3,502
Oct 4, 20248.528.528.528.528.301.07%1,434
Oct 3, 20248.438.438.438.438.22-240
Oct 2, 20248.498.708.438.438.22-0.94%3,357
Oct 1, 20248.518.518.518.518.291.43%712
Sep 30, 20248.628.628.268.398.181.70%3,077
Sep 27, 20248.668.678.258.258.04-2.22%9,331
Sep 26, 20248.878.878.408.448.22-0.15%5,092
Sep 25, 20248.408.628.408.458.24-0.12%1,634
Sep 24, 20248.578.738.458.468.250.48%1,405
Sep 23, 20248.738.738.408.428.210.24%2,986
Sep 20, 20248.598.598.408.408.19-2.21%4,733
Sep 19, 20248.808.968.598.598.37-0.12%6,579
Sep 18, 20248.609.068.608.608.38-1.94%8,774
Sep 17, 20249.039.098.608.778.55-2.12%5,536
Sep 16, 20248.999.028.708.968.731.48%3,227
Sep 13, 20248.998.998.728.838.601.10%3,288
Sep 12, 20249.059.058.448.738.51-2.64%4,585
Sep 11, 20248.848.988.528.978.74-0.22%9,574
Sep 10, 20249.009.008.868.998.760.67%2,586
Sep 9, 20248.938.938.718.938.70-4,124
Sep 6, 20248.458.938.458.938.70-1.02%1,137
Sep 5, 20249.439.438.739.028.794.72%7,216
Sep 4, 20248.948.948.408.628.400.82%3,177
Sep 3, 20248.888.918.438.558.330.53%2,872
Aug 30, 20248.408.508.408.508.281.19%1,729
Aug 29, 20247.998.407.998.408.194.74%3,194
Aug 28, 20248.608.607.758.027.82-6.74%16,909
Aug 27, 20248.809.478.608.608.38-0.92%3,704