Skip to main content
Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
9.93
+1.47 (17.38%)
At close: Nov 4, 2024, 4:00 PM
9.94
+0.01 (0.10%)
After-hours: Nov 4, 2024, 7:30 PM EST

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.0010.048.859.939.9317.38%368,790
Nov 1, 20248.468.468.468.468.460.95%591
Oct 31, 20248.308.558.298.388.38-0.10%8,046
Oct 30, 20248.318.478.318.398.390.58%6,869
Oct 29, 20248.348.348.348.348.34-337
Oct 28, 20248.628.628.308.348.34-1.77%2,534
Oct 25, 20248.498.498.498.498.491.92%669
Oct 24, 20248.338.388.338.338.33-0.07%954
Oct 23, 20248.388.468.308.348.34-0.76%2,565
Oct 22, 20248.458.458.408.408.40-0.94%878
Oct 21, 20248.658.658.128.488.48-2.42%6,413
Oct 18, 20248.708.708.588.698.690.07%1,455
Oct 17, 20248.678.708.658.688.681.27%1,627
Oct 16, 20248.658.708.588.588.580.18%1,046
Oct 15, 20248.508.628.498.568.562.15%1,585
Oct 14, 20249.009.008.358.388.38-3.12%5,127
Oct 11, 20248.658.658.658.658.651.65%715
Oct 10, 20248.518.518.518.518.51-272
Oct 9, 20248.608.608.488.518.51-1.05%1,604
Oct 8, 20248.738.738.608.608.60-2,325
Oct 7, 20248.508.608.458.608.600.94%3,502
Oct 4, 20248.528.528.528.528.521.07%1,434
Oct 3, 20248.438.438.438.438.43-240
Oct 2, 20248.498.708.438.438.43-0.94%3,357
Oct 1, 20248.518.518.518.518.511.43%712
Sep 30, 20248.628.628.268.398.391.70%3,077
Sep 27, 20248.668.678.258.258.25-2.22%9,331
Sep 26, 20248.878.878.408.448.44-0.15%5,092
Sep 25, 20248.408.628.408.458.45-0.12%1,634
Sep 24, 20248.578.738.458.468.460.48%1,405
Sep 23, 20248.738.738.408.428.420.24%2,986
Sep 20, 20248.598.598.408.408.40-2.21%4,733
Sep 19, 20248.808.968.598.598.59-0.12%6,579
Sep 18, 20248.609.068.608.608.60-1.94%8,774
Sep 17, 20249.039.098.608.778.77-2.12%5,536
Sep 16, 20248.999.028.708.968.961.48%3,227
Sep 13, 20248.998.998.728.838.831.10%3,288
Sep 12, 20249.059.058.448.738.73-2.64%4,585
Sep 11, 20248.848.988.528.978.97-0.22%9,574
Sep 10, 20249.009.008.868.998.990.67%2,586
Sep 9, 20248.938.938.718.938.93-4,124
Sep 6, 20248.458.938.458.938.93-1.02%1,137
Sep 5, 20249.439.438.739.029.024.72%7,216
Sep 4, 20248.948.948.408.628.620.82%3,177
Sep 3, 20248.888.918.438.558.550.53%2,872
Aug 30, 20248.408.508.408.508.501.19%1,729
Aug 29, 20247.998.407.998.408.404.74%3,194
Aug 28, 20248.608.607.758.028.02-6.74%16,909
Aug 27, 20248.809.478.608.608.60-0.92%3,704
Aug 26, 20248.768.858.568.688.68-0.91%5,430
Aug 23, 20249.419.418.558.768.762.22%5,205
Aug 22, 20248.879.438.558.578.57-11.90%14,963
Aug 21, 20249.909.909.409.739.450.91%29,233
Aug 20, 20249.369.989.369.649.374.10%7,393
Aug 19, 20249.5510.339.249.269.000.11%47,935
Aug 16, 20248.319.508.319.258.9912.93%22,402
Aug 15, 20247.668.197.668.197.964.48%7,594
Aug 14, 20248.448.447.807.847.620.77%20,479
Aug 13, 20247.818.427.757.787.56-4.42%25,281
Aug 12, 20248.068.307.758.147.914.90%12,171
Aug 9, 20248.258.667.767.767.54-3.84%25,323
Aug 8, 20248.018.687.258.077.840.88%15,194
Aug 7, 20248.688.688.008.007.77-5.60%10,080
Aug 6, 20249.409.408.228.488.24-7.88%23,383
Aug 5, 20248.559.498.099.208.94-3.16%9,218
Aug 2, 20249.329.859.219.509.23-1.25%3,588
Aug 1, 20249.589.889.559.629.350.31%3,469
Jul 31, 20249.309.849.309.599.32-1.84%6,217
Jul 30, 20249.809.819.529.779.49-1.91%2,472
Jul 29, 20249.999.999.969.969.682.05%2,999
Jul 26, 20249.319.999.319.769.483.21%3,368
Jul 25, 20249.469.499.329.469.19-1.29%3,113
Jul 24, 20249.569.979.319.589.31-1.34%7,001
Jul 23, 20249.9910.009.479.719.440.83%11,050
Jul 22, 20249.609.869.359.639.360.78%8,149
Jul 19, 20248.959.668.959.569.286.88%12,568
Jul 18, 20248.748.948.708.948.693.81%6,315
Jul 17, 20248.888.888.468.618.37-1.46%8,260
Jul 16, 20248.748.888.498.748.491.86%12,890
Jul 15, 20248.678.878.588.588.340.35%3,513
Jul 12, 20248.488.628.268.558.313.01%10,197
Jul 11, 20248.118.318.038.308.070.24%5,933
Jul 10, 20247.878.427.878.288.052.10%11,680
Jul 9, 20247.898.147.878.117.881.37%5,970
Jul 8, 20247.888.007.758.007.771.65%15,345
Jul 5, 20248.198.197.757.877.65-0.25%10,067
Jul 3, 20248.438.437.657.897.67-5.13%26,300
Jul 2, 20248.908.908.268.328.08-7.18%24,660
Jul 1, 20248.859.308.818.968.711.13%8,964
Jun 28, 20249.009.278.828.868.61-2.96%9,079
Jun 27, 20249.519.529.139.138.87-1.19%11,672
Jun 26, 20248.589.308.589.248.984.41%7,622
Jun 25, 20249.009.418.798.858.60-1.88%11,298
Jun 24, 20249.159.239.029.028.762.50%5,110
Jun 21, 20249.179.528.808.808.55-2.11%15,994
Jun 20, 20249.249.258.998.998.74-0.44%5,136
Jun 18, 20249.539.569.039.038.77-6.71%20,637
Jun 17, 20249.309.689.309.689.414.31%6,439
Jun 14, 202410.3710.378.909.289.02-3.33%14,089
Jun 13, 202410.4710.769.509.609.33-5.28%21,426