Skip to main content
Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
10.54
+0.33 (3.23%)
At close: Dec 20, 2024, 4:00 PM
10.70
+0.16 (1.52%)
After-hours: Dec 20, 2024, 5:31 PM EST

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20248.768.858.568.688.46-0.91%5,430
Aug 23, 20249.419.418.558.768.542.22%5,205
Aug 22, 20248.879.438.558.578.35-11.90%14,963
Aug 21, 20249.909.909.409.739.210.91%29,233
Aug 20, 20249.369.989.369.649.134.10%7,393
Aug 19, 20249.5510.339.249.268.770.11%47,935
Aug 16, 20248.319.508.319.258.7612.93%22,402
Aug 15, 20247.668.197.668.197.764.48%7,594
Aug 14, 20248.448.447.807.847.420.77%20,479
Aug 13, 20247.818.427.757.787.37-4.42%25,281
Aug 12, 20248.068.307.758.147.714.90%12,171
Aug 9, 20248.258.667.767.767.35-3.84%25,323
Aug 8, 20248.018.687.258.077.640.88%15,194
Aug 7, 20248.688.688.008.007.58-5.60%10,080
Aug 6, 20249.409.408.228.488.03-7.88%23,383
Aug 5, 20248.559.498.099.208.71-3.16%9,218
Aug 2, 20249.329.859.219.509.00-1.25%3,588
Aug 1, 20249.589.889.559.629.110.31%3,469