Skip to main content
logo
Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
15.36
+0.27 (1.79%)
Apr 1, 2026, 4:00 PM EDT - Market closed

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202615.2315.6915.0215.3615.361.79%11,085
Mar 31, 202615.1215.6314.9315.0915.09-2.71%6,636
Mar 30, 202616.7416.7414.8415.5115.511.91%27,569
Mar 27, 202615.7915.9314.9015.2215.22-4.22%16,531
Mar 26, 202615.8216.1915.5715.8915.89-2.75%6,821
Mar 25, 202615.4016.8215.4016.3416.346.04%22,077
Mar 24, 202614.5915.4114.5615.4115.414.19%15,393
Mar 23, 202614.4015.2314.3214.7914.791.93%11,999
Mar 20, 202615.7615.8814.3514.5114.51-15.29%35,057
Mar 19, 202616.8717.7616.3917.1316.182.57%45,703
Mar 18, 202616.9217.1816.1916.7015.77-0.18%23,551
Mar 17, 202617.0117.4616.7116.7315.80-1.65%10,611
Mar 16, 202617.9917.9916.5217.0116.07-0.76%27,681
Mar 13, 202616.7917.7316.7617.1416.192.33%11,812
Mar 12, 202618.5018.7816.0016.7515.82-6.89%23,596
Mar 11, 202618.7718.7717.4517.9916.99-2.44%12,043
Mar 10, 202618.7518.9217.3318.4417.426.59%17,879
Mar 9, 202619.8021.1816.3817.3016.34-12.63%82,244
Mar 6, 202615.5019.8015.5019.8018.7036.23%80,468
Mar 5, 202614.1515.0014.1514.5313.73-0.52%6,081
Mar 4, 202613.9114.6413.9114.6113.804.28%6,095
Mar 3, 202614.1314.8214.0114.0113.23-3.25%3,165
Mar 2, 202614.2014.7114.1314.4813.68-0.07%7,465
Feb 27, 202614.8714.9914.1614.4913.69-2.82%6,549
Feb 26, 202614.3014.9814.0414.9114.084.30%6,498
Feb 25, 202614.3814.4713.8314.3013.50-1.69%4,826
Feb 24, 202614.0014.8714.0014.5413.730.90%7,618
Feb 23, 202613.8514.8513.8314.4113.61-3.93%15,857
Feb 20, 202614.8315.2114.3515.0014.17-1.32%16,328
Feb 19, 202615.4515.9614.6915.2014.36-6.35%31,303
Feb 18, 202615.6816.2315.3616.2315.332.27%4,609
Feb 17, 202617.2917.2915.6915.8714.99-9.73%21,043
Feb 13, 202617.5617.6317.0017.5816.610.57%9,055
Feb 12, 202617.4017.7716.5517.4816.510.46%10,044
Feb 11, 202617.2117.4817.2117.4016.441.64%5,200
Feb 10, 202617.3818.2617.1217.1216.17-1.95%13,233
Feb 9, 202618.2418.5617.4517.4616.49-3.54%13,173
Feb 6, 202618.7019.2518.0918.1017.10-3.62%7,059
Feb 5, 202618.0219.0417.9818.7817.744.68%28,414
Feb 4, 202618.2618.3717.3417.9416.95-3.03%11,240
Feb 3, 202618.9219.2918.2718.5017.47-0.43%8,520
Feb 2, 202618.5619.3018.3718.5817.55-0.59%24,744
Jan 30, 202619.1119.9518.6918.6917.65-4.45%20,949
Jan 29, 202618.4019.5617.7619.5618.488.61%26,987
Jan 28, 202617.2718.4417.2718.0117.012.80%31,568
Jan 27, 202617.2818.3017.0717.5216.552.76%24,405
Jan 26, 202619.2819.5716.8117.0516.10-11.57%39,709
Jan 23, 202620.3820.8619.2819.2818.21-4.74%27,207
Jan 22, 202622.2922.2920.0020.2419.12-6.94%44,834
Jan 21, 202620.6521.7520.5121.7520.546.41%29,048