Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
7.86
-0.02 (-0.28%)
Jun 4, 2025, 1:32 PM - Market open
Cohen & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 8.12 | 8.12 | 7.88 | 7.88 | 7.88 | -1.97% | 1,021 |
| Jun 2, 2025 | 8.12 | 8.12 | 8.04 | 8.04 | 8.04 | 2.91% | 3,154 |
| May 30, 2025 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -0.22% | 2,822 |
| May 29, 2025 | 7.85 | 7.87 | 7.78 | 7.83 | 7.83 | -0.57% | 4,936 |
| May 28, 2025 | 7.80 | 7.96 | 7.80 | 7.88 | 7.88 | -1.39% | 7,362 |
| May 27, 2025 | 8.24 | 8.47 | 7.99 | 7.99 | 7.99 | -0.67% | 6,862 |
| May 23, 2025 | 8.02 | 8.10 | 7.92 | 8.04 | 8.04 | -0.99% | 5,675 |
| May 22, 2025 | 8.32 | 8.53 | 8.09 | 8.12 | 8.12 | -5.58% | 8,029 |
| May 21, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.23% | 6,401 |
| May 20, 2025 | 8.73 | 8.83 | 8.58 | 8.58 | 8.58 | -1.72% | 2,843 |
| May 19, 2025 | 8.73 | 8.87 | 8.73 | 8.73 | 8.73 | -1.58% | 6,377 |
| May 16, 2025 | 8.58 | 8.87 | 8.55 | 8.87 | 8.87 | -0.11% | 3,686 |
| May 15, 2025 | 9.12 | 9.12 | 8.79 | 8.88 | 8.64 | -1.66% | 4,017 |
| May 14, 2025 | 8.96 | 9.10 | 8.96 | 9.03 | 8.78 | 1.35% | 8,516 |
| May 13, 2025 | 8.80 | 8.96 | 8.65 | 8.91 | 8.67 | 1.60% | 2,339 |
| May 12, 2025 | 8.90 | 8.90 | 8.52 | 8.77 | 8.53 | -1.64% | 7,420 |
| May 9, 2025 | 8.85 | 8.98 | 8.76 | 8.92 | 8.67 | 1.32% | 4,190 |
| May 8, 2025 | 8.76 | 8.80 | 8.55 | 8.80 | 8.56 | 1.38% | 2,489 |
| May 7, 2025 | 9.05 | 9.05 | 8.64 | 8.68 | 8.44 | -2.47% | 2,492 |
| May 6, 2025 | 8.64 | 9.03 | 8.34 | 8.90 | 8.66 | 4.83% | 6,644 |
| May 5, 2025 | 8.70 | 8.70 | 8.49 | 8.49 | 8.26 | -1.28% | 2,325 |
| May 2, 2025 | 8.85 | 8.85 | 8.51 | 8.60 | 8.36 | -1.04% | 1,695 |
| May 1, 2025 | 8.90 | 8.90 | 8.50 | 8.69 | 8.45 | 2.24% | 5,068 |
| Apr 30, 2025 | 8.44 | 8.50 | 8.27 | 8.50 | 8.27 | 2.16% | 2,282 |
| Apr 29, 2025 | 8.56 | 8.61 | 8.28 | 8.32 | 8.09 | -0.95% | 3,211 |
| Apr 28, 2025 | 8.24 | 8.55 | 8.24 | 8.40 | 8.17 | - | 4,628 |
| Apr 25, 2025 | 7.85 | 8.45 | 7.68 | 8.40 | 8.17 | 7.01% | 8,695 |
| Apr 24, 2025 | 7.36 | 8.20 | 7.36 | 7.85 | 7.64 | 0.93% | 12,033 |
| Apr 23, 2025 | 7.45 | 7.78 | 7.34 | 7.78 | 7.57 | 6.11% | 6,425 |
| Apr 22, 2025 | 7.19 | 7.33 | 7.19 | 7.33 | 7.13 | 1.24% | 1,464 |
| Apr 21, 2025 | 7.20 | 7.30 | 7.20 | 7.24 | 7.04 | 4.76% | 3,050 |
| Apr 17, 2025 | 6.51 | 7.33 | 6.51 | 6.91 | 6.72 | 3.77% | 6,673 |
| Apr 16, 2025 | 6.41 | 6.67 | 6.41 | 6.66 | 6.48 | 4.39% | 4,535 |
| Apr 15, 2025 | 6.10 | 6.50 | 6.10 | 6.38 | 6.21 | 4.42% | 8,857 |
| Apr 14, 2025 | 6.50 | 6.59 | 6.11 | 6.11 | 5.94 | -4.98% | 11,244 |
| Apr 11, 2025 | 7.32 | 7.32 | 6.43 | 6.43 | 6.25 | -6.27% | 9,986 |
| Apr 10, 2025 | 7.33 | 7.33 | 6.86 | 6.86 | 6.67 | -2.00% | 3,712 |
| Apr 9, 2025 | 7.52 | 7.52 | 6.94 | 7.00 | 6.81 | 0.14% | 11,314 |
| Apr 8, 2025 | 7.11 | 7.32 | 6.95 | 6.99 | 6.80 | -2.58% | 5,128 |
| Apr 7, 2025 | 7.15 | 7.52 | 6.75 | 7.18 | 6.98 | -4.21% | 12,044 |
| Apr 4, 2025 | 7.75 | 7.85 | 7.30 | 7.49 | 7.29 | -6.37% | 18,176 |
| Apr 3, 2025 | 8.00 | 8.30 | 8.00 | 8.00 | 7.78 | -1.17% | 6,799 |
| Apr 2, 2025 | 8.00 | 8.12 | 8.00 | 8.10 | 7.87 | -1.28% | 985 |
| Apr 1, 2025 | 8.49 | 8.49 | 8.01 | 8.20 | 7.98 | 0.24% | 6,317 |
| Mar 31, 2025 | 8.36 | 8.36 | 8.05 | 8.18 | 7.96 | -3.73% | 4,775 |
| Mar 28, 2025 | 8.63 | 8.63 | 8.10 | 8.50 | 8.26 | 1.03% | 2,378 |
| Mar 27, 2025 | 8.62 | 9.04 | 8.20 | 8.41 | 8.18 | -7.33% | 14,973 |
| Mar 26, 2025 | 8.85 | 9.32 | 8.71 | 9.08 | 8.83 | -3.66% | 8,870 |
| Mar 25, 2025 | 8.82 | 9.45 | 8.50 | 9.42 | 8.92 | 7.66% | 25,894 |
| Mar 24, 2025 | 8.31 | 8.75 | 8.31 | 8.75 | 8.28 | 4.17% | 19,892 |