Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
10.89
+0.29 (2.74%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Cohen & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 10.80 | 10.89 | 10.80 | 10.89 | 10.89 | 2.74% | 5,266 |
| Oct 17, 2025 | 10.80 | 10.85 | 10.55 | 10.60 | 10.60 | -2.93% | 4,361 |
| Oct 16, 2025 | 10.79 | 10.92 | 10.68 | 10.92 | 10.92 | 1.31% | 8,746 |
| Oct 15, 2025 | 10.80 | 10.94 | 10.78 | 10.78 | 10.78 | -1.02% | 3,523 |
| Oct 14, 2025 | 10.85 | 10.89 | 10.79 | 10.89 | 10.89 | 0.74% | 1,732 |
| Oct 13, 2025 | 10.76 | 10.81 | 10.76 | 10.81 | 10.81 | -1.73% | 1,161 |
| Oct 10, 2025 | 10.86 | 11.00 | 10.85 | 11.00 | 11.00 | 1.27% | 2,497 |
| Oct 9, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 0.67% | 1,062 |
| Oct 8, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 0.09% | 3,431 |
| Oct 7, 2025 | 11.04 | 11.09 | 10.78 | 10.78 | 10.78 | -1.96% | 4,182 |
| Oct 6, 2025 | 10.90 | 11.01 | 10.90 | 11.00 | 11.00 | 0.11% | 1,639 |
| Oct 3, 2025 | 11.15 | 11.15 | 10.92 | 10.98 | 10.98 | -0.53% | 5,560 |
| Oct 2, 2025 | 11.36 | 11.36 | 11.04 | 11.04 | 11.04 | -2.21% | 2,330 |
| Oct 1, 2025 | 11.21 | 11.46 | 10.98 | 11.29 | 11.29 | 0.74% | 3,255 |
| Sep 30, 2025 | 11.18 | 11.21 | 10.97 | 11.21 | 11.21 | -0.56% | 1,370 |
| Sep 29, 2025 | 11.01 | 11.27 | 11.01 | 11.27 | 11.27 | 2.45% | 3,399 |
| Sep 26, 2025 | 11.02 | 11.29 | 10.90 | 11.00 | 11.00 | -0.99% | 4,771 |
| Sep 25, 2025 | 10.96 | 11.47 | 10.96 | 11.11 | 11.11 | 0.91% | 1,532 |
| Sep 24, 2025 | 11.23 | 11.49 | 11.00 | 11.01 | 11.01 | 0.27% | 2,156 |
| Sep 23, 2025 | 11.11 | 11.11 | 10.98 | 10.98 | 10.98 | 0.18% | 3,020 |
| Sep 22, 2025 | 11.11 | 11.22 | 10.96 | 10.96 | 10.96 | 0.18% | 2,814 |
| Sep 19, 2025 | 11.04 | 11.29 | 10.89 | 10.94 | 10.94 | -3.60% | 16,199 |
| Sep 18, 2025 | 11.21 | 11.35 | 11.00 | 11.35 | 11.35 | 2.88% | 3,034 |
| Sep 17, 2025 | 11.06 | 11.49 | 11.03 | 11.03 | 11.03 | -2.39% | 2,835 |
| Sep 16, 2025 | 11.36 | 11.36 | 11.02 | 11.30 | 11.30 | -1.82% | 5,842 |
| Sep 15, 2025 | 11.58 | 11.73 | 11.46 | 11.51 | 11.51 | -2.22% | 5,509 |
| Sep 12, 2025 | 11.75 | 11.89 | 11.62 | 11.77 | 11.77 | -0.16% | 3,641 |
| Sep 11, 2025 | 11.50 | 11.89 | 11.50 | 11.79 | 11.79 | 1.73% | 5,847 |
| Sep 10, 2025 | 11.58 | 11.79 | 11.52 | 11.59 | 11.59 | -1.70% | 1,699 |
| Sep 9, 2025 | 11.70 | 11.80 | 11.62 | 11.79 | 11.79 | -1.75% | 7,567 |
| Sep 8, 2025 | 11.82 | 12.11 | 11.78 | 12.00 | 12.00 | -0.91% | 3,860 |
| Sep 5, 2025 | 12.11 | 12.33 | 11.87 | 12.11 | 12.11 | 1.04% | 3,508 |
| Sep 4, 2025 | 11.94 | 12.07 | 11.94 | 11.99 | 11.99 | -1.03% | 947 |
| Sep 3, 2025 | 12.08 | 12.11 | 11.86 | 12.11 | 12.11 | - | 10,947 |
| Sep 2, 2025 | 12.59 | 12.59 | 11.95 | 12.11 | 12.11 | -2.30% | 3,907 |
| Aug 29, 2025 | 12.68 | 12.68 | 12.10 | 12.40 | 12.40 | 0.45% | 4,939 |
| Aug 28, 2025 | 11.91 | 12.35 | 11.91 | 12.34 | 12.34 | 0.08% | 5,105 |
| Aug 27, 2025 | 11.22 | 12.70 | 10.89 | 12.33 | 12.33 | 0.49% | 14,358 |
| Aug 26, 2025 | 12.57 | 12.57 | 11.85 | 12.27 | 12.27 | 0.16% | 7,022 |
| Aug 25, 2025 | 12.53 | 12.53 | 12.25 | 12.25 | 12.25 | -0.57% | 4,784 |
| Aug 22, 2025 | 12.40 | 12.45 | 12.25 | 12.32 | 12.32 | -0.65% | 5,903 |
| Aug 21, 2025 | 12.35 | 12.64 | 12.20 | 12.40 | 12.40 | 0.40% | 12,895 |
| Aug 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.90% | 5,676 |
| Aug 19, 2025 | 12.70 | 12.70 | 11.40 | 12.00 | 12.00 | -5.50% | 7,720 |
| Aug 18, 2025 | 12.59 | 12.80 | 12.23 | 12.70 | 12.70 | 0.87% | 7,082 |
| Aug 15, 2025 | 12.19 | 12.64 | 12.10 | 12.59 | 12.59 | -1.18% | 11,775 |
| Aug 14, 2025 | 12.44 | 12.89 | 12.35 | 12.74 | 12.49 | 4.00% | 11,960 |
| Aug 13, 2025 | 11.85 | 12.40 | 11.85 | 12.25 | 12.01 | 4.34% | 14,995 |
| Aug 12, 2025 | 11.55 | 11.74 | 11.34 | 11.74 | 11.51 | 1.21% | 5,291 |
| Aug 11, 2025 | 11.33 | 11.80 | 11.33 | 11.60 | 11.37 | 1.40% | 7,543 |