Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
8.50
+0.09 (1.07%)
At close: Mar 28, 2025, 4:00 PM
9.24
+0.74 (8.71%)
After-hours: Mar 28, 2025, 5:29 PM EST
Cohen & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.63 | 8.63 | 8.10 | 8.50 | 8.50 | 1.03% | 2,378 |
| Mar 27, 2025 | 8.62 | 9.04 | 8.20 | 8.41 | 8.41 | -7.33% | 14,973 |
| Mar 26, 2025 | 8.85 | 9.32 | 8.71 | 9.08 | 9.08 | -3.66% | 8,870 |
| Mar 25, 2025 | 8.82 | 9.45 | 8.50 | 9.42 | 9.17 | 7.66% | 25,894 |
| Mar 24, 2025 | 8.31 | 8.75 | 8.31 | 8.75 | 8.52 | 4.17% | 19,892 |
| Mar 21, 2025 | 8.40 | 8.40 | 8.01 | 8.40 | 8.18 | -0.94% | 7,227 |
| Mar 20, 2025 | 8.20 | 8.58 | 8.20 | 8.48 | 8.25 | 3.54% | 5,316 |
| Mar 19, 2025 | 8.20 | 8.20 | 8.01 | 8.19 | 7.97 | 2.43% | 1,993 |
| Mar 18, 2025 | 8.05 | 8.05 | 7.89 | 8.00 | 7.78 | 0.45% | 1,746 |
| Mar 17, 2025 | 7.55 | 8.04 | 7.50 | 7.96 | 7.75 | -0.50% | 25,633 |
| Mar 14, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 7.79 | -0.87% | 2,749 |
| Mar 13, 2025 | 8.41 | 8.41 | 8.07 | 8.07 | 7.85 | -4.27% | 11,871 |
| Mar 12, 2025 | 9.00 | 9.00 | 8.31 | 8.43 | 8.20 | -3.33% | 8,766 |
| Mar 11, 2025 | 8.75 | 9.05 | 8.72 | 8.72 | 8.49 | -4.39% | 3,670 |
| Mar 10, 2025 | 9.00 | 9.36 | 9.00 | 9.12 | 8.88 | -3.29% | 9,458 |
| Mar 7, 2025 | 9.47 | 9.47 | 9.43 | 9.43 | 9.18 | -0.34% | 2,307 |
| Mar 6, 2025 | 9.39 | 9.48 | 9.25 | 9.46 | 9.21 | 1.80% | 4,425 |
| Mar 5, 2025 | 9.40 | 9.40 | 9.17 | 9.30 | 9.05 | -0.38% | 2,358 |
| Mar 4, 2025 | 9.11 | 9.48 | 9.11 | 9.33 | 9.08 | 0.96% | 3,194 |
| Mar 3, 2025 | 9.38 | 9.38 | 9.00 | 9.24 | 8.99 | -2.52% | 6,894 |
| Feb 28, 2025 | 9.39 | 9.48 | 9.30 | 9.48 | 9.23 | 2.60% | 965 |
| Feb 27, 2025 | 9.50 | 9.50 | 9.23 | 9.24 | 8.99 | 0.76% | 5,117 |
| Feb 26, 2025 | 9.23 | 9.25 | 9.00 | 9.17 | 8.92 | -0.86% | 3,509 |
| Feb 25, 2025 | 9.25 | 9.25 | 9.13 | 9.25 | 9.00 | - | 1,584 |
| Feb 24, 2025 | 9.34 | 9.34 | 9.21 | 9.25 | 9.00 | -2.63% | 3,259 |
| Feb 21, 2025 | 9.61 | 9.61 | 9.26 | 9.50 | 9.25 | -1.04% | 10,518 |
| Feb 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | -0.07% | 662 |
| Feb 19, 2025 | 9.67 | 9.71 | 9.43 | 9.61 | 9.35 | 0.07% | 5,163 |
| Feb 18, 2025 | 9.79 | 9.79 | 9.51 | 9.60 | 9.34 | 0.95% | 3,896 |
| Feb 14, 2025 | 9.69 | 9.69 | 9.51 | 9.51 | 9.26 | -0.81% | 1,575 |
| Feb 13, 2025 | 9.53 | 9.59 | 9.44 | 9.59 | 9.33 | 2.66% | 2,814 |
| Feb 12, 2025 | 9.50 | 9.89 | 9.34 | 9.34 | 9.09 | -1.99% | 4,402 |
| Feb 11, 2025 | 9.57 | 9.87 | 9.53 | 9.53 | 9.28 | -1.03% | 5,348 |
| Feb 10, 2025 | 9.32 | 9.63 | 9.32 | 9.63 | 9.37 | 1.44% | 7,259 |
| Feb 7, 2025 | 9.55 | 9.55 | 9.42 | 9.49 | 9.24 | -1.51% | 1,802 |
| Feb 6, 2025 | 9.90 | 9.90 | 9.45 | 9.64 | 9.38 | 0.82% | 6,802 |
| Feb 5, 2025 | 9.29 | 9.76 | 9.29 | 9.56 | 9.30 | 1.70% | 3,328 |
| Feb 4, 2025 | 9.64 | 9.64 | 9.40 | 9.40 | 9.15 | -1.08% | 2,052 |
| Feb 3, 2025 | 9.33 | 9.75 | 9.33 | 9.50 | 9.25 | -2.43% | 5,595 |
| Jan 31, 2025 | 9.76 | 10.10 | 9.74 | 9.74 | 9.48 | - | 5,977 |
| Jan 30, 2025 | 9.89 | 9.96 | 9.74 | 9.74 | 9.48 | -1.81% | 16,029 |
| Jan 29, 2025 | 9.97 | 10.00 | 9.92 | 9.92 | 9.65 | - | 779 |
| Jan 28, 2025 | 9.99 | 10.02 | 9.92 | 9.92 | 9.65 | -0.70% | 1,923 |
| Jan 27, 2025 | 10.12 | 10.12 | 9.92 | 9.99 | 9.72 | -0.10% | 3,598 |
| Jan 24, 2025 | 10.06 | 10.06 | 9.92 | 10.00 | 9.73 | 0.50% | 3,380 |
| Jan 23, 2025 | 9.72 | 9.95 | 9.72 | 9.95 | 9.68 | -0.90% | 4,330 |
| Jan 22, 2025 | 9.94 | 10.04 | 9.70 | 10.04 | 9.77 | 0.90% | 2,913 |
| Jan 21, 2025 | 9.82 | 10.05 | 9.75 | 9.95 | 9.68 | 1.53% | 14,287 |
| Jan 17, 2025 | 9.91 | 9.91 | 9.80 | 9.80 | 9.54 | -1.17% | 7,608 |
| Jan 16, 2025 | 9.30 | 9.94 | 9.30 | 9.92 | 9.65 | 4.38% | 9,338 |