Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.80	21.18	16.38	17.30	17.30	-12.63%	82,216
Mar 6, 2026	15.50	19.80	15.50	19.80	19.80	36.23%	79,581
Mar 5, 2026	14.15	15.00	14.15	14.53	14.53	-0.52%	6,081
Mar 4, 2026	13.91	14.64	13.91	14.61	14.61	4.28%	5,795
Mar 3, 2026	14.13	14.82	14.01	14.01	14.01	-3.25%	2,535
Mar 2, 2026	14.20	14.71	14.13	14.48	14.48	-0.07%	7,465
Feb 27, 2026	14.87	14.99	14.16	14.49	14.49	-2.82%	6,547
Feb 26, 2026	14.30	14.98	14.04	14.91	14.91	4.30%	6,498
Feb 25, 2026	14.38	14.47	13.83	14.30	14.30	-1.69%	4,826
Feb 24, 2026	14.00	14.87	14.00	14.54	14.54	0.90%	7,618
Feb 23, 2026	13.85	14.85	13.83	14.41	14.41	-3.93%	15,853
Feb 20, 2026	14.83	15.21	14.35	15.00	15.00	-1.32%	16,328
Feb 19, 2026	15.45	15.96	14.69	15.20	15.20	-6.35%	31,103
Feb 18, 2026	15.68	16.23	15.36	16.23	16.23	2.27%	4,579
Feb 17, 2026	17.29	17.29	15.69	15.87	15.87	-9.73%	20,329
Feb 13, 2026	17.56	17.63	17.00	17.58	17.58	0.57%	9,054
Feb 12, 2026	17.40	17.77	16.55	17.48	17.48	0.46%	10,044
Feb 11, 2026	17.21	17.48	17.21	17.40	17.40	1.64%	5,200
Feb 10, 2026	17.38	18.26	17.12	17.12	17.12	-1.95%	13,208
Feb 9, 2026	18.24	18.56	17.45	17.46	17.46	-3.54%	13,165
Feb 6, 2026	18.70	19.25	18.09	18.10	18.10	-3.62%	7,019
Feb 5, 2026	18.02	19.04	17.98	18.78	18.78	4.68%	28,113
Feb 4, 2026	18.26	18.37	17.34	17.94	17.94	-3.03%	11,238
Feb 3, 2026	18.92	19.29	18.27	18.50	18.50	-0.43%	8,480
Feb 2, 2026	18.56	19.30	18.37	18.58	18.58	-0.59%	24,744
Jan 30, 2026	19.11	19.95	18.69	18.69	18.69	-4.45%	20,929
Jan 29, 2026	18.40	19.56	17.76	19.56	19.56	8.61%	26,836
Jan 28, 2026	17.27	18.44	17.27	18.01	18.01	2.80%	31,567
Jan 27, 2026	17.28	18.30	17.07	17.52	17.52	2.76%	24,371
Jan 26, 2026	19.28	19.57	16.81	17.05	17.05	-11.57%	39,695
Jan 23, 2026	20.38	20.86	19.28	19.28	19.28	-4.74%	27,196
Jan 22, 2026	22.29	22.29	20.00	20.24	20.24	-6.94%	44,569
Jan 21, 2026	20.65	21.75	20.51	21.75	21.75	6.41%	28,947
Jan 20, 2026	22.60	22.60	19.50	20.44	20.44	-9.56%	58,328
Jan 16, 2026	19.69	23.15	19.69	22.60	22.60	13.51%	75,115
Jan 15, 2026	18.63	19.92	18.63	19.91	19.91	8.27%	29,725
Jan 14, 2026	18.40	19.80	18.00	18.39	18.39	-0.22%	40,805
Jan 13, 2026	17.43	18.86	17.43	18.43	18.43	-1.13%	23,317
Jan 12, 2026	18.00	18.93	17.37	18.64	18.64	4.54%	46,186
Jan 9, 2026	19.26	19.66	17.74	17.83	17.83	-11.12%	59,323
Jan 8, 2026	20.01	20.54	18.34	20.06	20.06	-7.60%	106,853
Jan 7, 2026	26.59	27.53	21.00	21.71	21.71	-32.97%	246,881
Jan 6, 2026	28.81	32.60	26.78	32.39	30.39	11.88%	161,621
Jan 5, 2026	26.43	29.90	25.46	28.95	27.16	15.85%	154,457
Jan 2, 2026	23.56	26.32	23.30	24.99	23.45	6.02%	136,994
Dec 31, 2025	21.96	23.72	21.02	23.57	22.11	7.33%	112,519
Dec 30, 2025	20.17	22.00	19.97	21.96	20.60	10.85%	83,976
Dec 29, 2025	18.00	20.22	17.96	19.81	18.59	13.92%	80,316
Dec 26, 2025	17.29	17.86	16.77	17.39	16.32	2.29%	22,991
Dec 24, 2025	16.25	17.48	16.22	17.00	15.95	4.62%	43,752