Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
11.77
-0.02 (-0.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202511.7511.8911.6211.7711.77-0.16%3,641
Sep 11, 202511.5011.8911.5011.7911.791.73%5,847
Sep 10, 202511.5811.7911.5211.5911.59-1.70%1,699
Sep 9, 202511.7011.8011.6211.7911.79-1.75%7,567
Sep 8, 202511.8212.1111.7812.0012.00-0.91%3,860
Sep 5, 202512.1112.3311.8712.1112.111.04%3,508
Sep 4, 202511.9412.0711.9411.9911.99-1.03%947
Sep 3, 202512.0812.1111.8612.1112.11-10,947
Sep 2, 202512.5912.5911.9512.1112.11-2.30%3,907
Aug 29, 202512.6812.6812.1012.4012.400.45%4,939
Aug 28, 202511.9112.3511.9112.3412.340.08%5,105
Aug 27, 202511.2212.7010.8912.3312.330.49%14,358
Aug 26, 202512.5712.5711.8512.2712.270.16%7,022
Aug 25, 202512.5312.5312.2512.2512.25-0.57%4,784
Aug 22, 202512.4012.4512.2512.3212.32-0.65%5,903
Aug 21, 202512.3512.6412.2012.4012.400.40%12,895
Aug 20, 202512.3512.3512.3512.3512.352.90%5,676
Aug 19, 202512.7012.7011.4012.0012.00-5.50%7,720
Aug 18, 202512.5912.8012.2312.7012.700.87%7,082
Aug 15, 202512.1912.6412.1012.5912.59-1.18%11,775
Aug 14, 202512.4412.8912.3512.7412.494.00%11,960
Aug 13, 202511.8512.4011.8512.2512.014.34%14,995
Aug 12, 202511.5511.7411.3411.7411.511.21%5,291
Aug 11, 202511.3311.8011.3311.6011.371.40%7,543
Aug 8, 202511.5411.6511.1511.4411.220.35%10,426
Aug 7, 202511.7311.8511.0211.4011.18-0.96%10,479
Aug 6, 202511.2011.8511.2011.5111.291.05%12,362
Aug 5, 202511.3911.3911.3911.3911.17-1,094
Aug 4, 202511.5511.8711.3011.3911.17-0.35%3,266
Aug 1, 202511.4811.4810.5211.4311.21-1.08%3,395
Jul 31, 202512.0012.0011.3011.5611.334.57%3,675
Jul 30, 202511.3512.0011.0511.0510.84-5.72%13,198
Jul 29, 202512.0012.0010.3711.7211.49-4.72%23,914
Jul 28, 202511.9512.3011.9512.3012.063.97%1,522
Jul 25, 202511.6312.2911.6311.8311.60-2.07%1,683
Jul 24, 202511.8112.4011.0012.0811.85-2.03%21,566
Jul 23, 202512.3512.5712.0812.3312.092.66%9,484
Jul 22, 202511.6213.2511.6212.0111.784.43%45,218
Jul 21, 202510.7411.6510.7411.5011.288.49%19,308
Jul 18, 202510.5610.7010.5610.6010.391.05%6,394
Jul 17, 202510.2510.6310.2510.4910.290.87%15,133
Jul 16, 202510.5210.5210.4010.4010.20-0.38%3,451
Jul 15, 202510.4210.4410.4210.4410.24-0.57%1,211
Jul 14, 202510.3610.5010.3010.5010.30-0.19%5,528
Jul 11, 202510.2610.5210.2610.5210.322.63%3,507
Jul 10, 202510.2510.2510.2510.2510.05-1,298
Jul 9, 202510.1610.2510.1610.2510.05-0.68%5,421
Jul 8, 202510.1510.3710.1510.3210.122.38%2,353
Jul 7, 202510.0610.159.9210.089.88-0.05%6,430
Jul 3, 202510.1410.259.8510.099.89-0.35%9,236