Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
12.32
-0.08 (-0.65%)
Aug 22, 2025, 4:00 PM - Market closed
Cohen & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.40 | 12.45 | 12.25 | 12.32 | 12.32 | -0.65% | 5,903 |
| Aug 21, 2025 | 12.35 | 12.64 | 12.20 | 12.40 | 12.40 | 0.40% | 12,895 |
| Aug 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.90% | 5,676 |
| Aug 19, 2025 | 12.70 | 12.70 | 11.40 | 12.00 | 12.00 | -5.50% | 7,720 |
| Aug 18, 2025 | 12.59 | 12.80 | 12.23 | 12.70 | 12.70 | 0.87% | 7,082 |
| Aug 15, 2025 | 12.19 | 12.64 | 12.10 | 12.59 | 12.59 | -1.18% | 11,775 |
| Aug 14, 2025 | 12.44 | 12.89 | 12.35 | 12.74 | 12.49 | 4.00% | 11,960 |
| Aug 13, 2025 | 11.85 | 12.40 | 11.85 | 12.25 | 12.01 | 4.34% | 14,995 |
| Aug 12, 2025 | 11.55 | 11.74 | 11.34 | 11.74 | 11.51 | 1.21% | 5,291 |
| Aug 11, 2025 | 11.33 | 11.80 | 11.33 | 11.60 | 11.37 | 1.40% | 7,543 |
| Aug 8, 2025 | 11.54 | 11.65 | 11.15 | 11.44 | 11.22 | 0.35% | 10,426 |
| Aug 7, 2025 | 11.73 | 11.85 | 11.02 | 11.40 | 11.18 | -0.96% | 10,479 |
| Aug 6, 2025 | 11.20 | 11.85 | 11.20 | 11.51 | 11.29 | 1.05% | 12,362 |
| Aug 5, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.17 | - | 1,094 |
| Aug 4, 2025 | 11.55 | 11.87 | 11.30 | 11.39 | 11.17 | -0.35% | 3,266 |
| Aug 1, 2025 | 11.48 | 11.48 | 10.52 | 11.43 | 11.21 | -1.08% | 3,395 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.30 | 11.56 | 11.33 | 4.57% | 3,675 |
| Jul 30, 2025 | 11.35 | 12.00 | 11.05 | 11.05 | 10.84 | -5.72% | 13,198 |
| Jul 29, 2025 | 12.00 | 12.00 | 10.37 | 11.72 | 11.49 | -4.72% | 23,914 |
| Jul 28, 2025 | 11.95 | 12.30 | 11.95 | 12.30 | 12.06 | 3.97% | 1,522 |
| Jul 25, 2025 | 11.63 | 12.29 | 11.63 | 11.83 | 11.60 | -2.07% | 1,683 |
| Jul 24, 2025 | 11.81 | 12.40 | 11.00 | 12.08 | 11.85 | -2.03% | 21,566 |
| Jul 23, 2025 | 12.35 | 12.57 | 12.08 | 12.33 | 12.09 | 2.66% | 9,484 |
| Jul 22, 2025 | 11.62 | 13.25 | 11.62 | 12.01 | 11.78 | 4.43% | 45,218 |
| Jul 21, 2025 | 10.74 | 11.65 | 10.74 | 11.50 | 11.28 | 8.49% | 19,308 |
| Jul 18, 2025 | 10.56 | 10.70 | 10.56 | 10.60 | 10.39 | 1.05% | 6,394 |
| Jul 17, 2025 | 10.25 | 10.63 | 10.25 | 10.49 | 10.29 | 0.87% | 15,133 |
| Jul 16, 2025 | 10.52 | 10.52 | 10.40 | 10.40 | 10.20 | -0.38% | 3,451 |
| Jul 15, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.24 | -0.57% | 1,211 |
| Jul 14, 2025 | 10.36 | 10.50 | 10.30 | 10.50 | 10.30 | -0.19% | 5,528 |
| Jul 11, 2025 | 10.26 | 10.52 | 10.26 | 10.52 | 10.32 | 2.63% | 3,507 |
| Jul 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.05 | - | 1,298 |
| Jul 9, 2025 | 10.16 | 10.25 | 10.16 | 10.25 | 10.05 | -0.68% | 5,421 |
| Jul 8, 2025 | 10.15 | 10.37 | 10.15 | 10.32 | 10.12 | 2.38% | 2,353 |
| Jul 7, 2025 | 10.06 | 10.15 | 9.92 | 10.08 | 9.88 | -0.05% | 6,430 |
| Jul 3, 2025 | 10.14 | 10.25 | 9.85 | 10.09 | 9.89 | -0.35% | 9,236 |
| Jul 2, 2025 | 10.00 | 10.20 | 9.94 | 10.12 | 9.92 | 1.40% | 10,215 |
| Jul 1, 2025 | 9.90 | 9.98 | 9.90 | 9.98 | 9.79 | 0.50% | 1,526 |
| Jun 30, 2025 | 9.99 | 10.03 | 9.73 | 9.93 | 9.74 | 0.66% | 6,193 |
| Jun 27, 2025 | 9.57 | 9.87 | 9.57 | 9.87 | 9.67 | 1.08% | 2,052 |
| Jun 26, 2025 | 9.88 | 10.06 | 9.50 | 9.76 | 9.57 | -2.20% | 4,910 |
| Jun 25, 2025 | 9.89 | 10.21 | 9.79 | 9.98 | 9.79 | 2.46% | 37,053 |
| Jun 24, 2025 | 9.10 | 9.80 | 9.10 | 9.74 | 9.55 | 0.93% | 19,594 |
| Jun 23, 2025 | 8.75 | 9.65 | 8.75 | 9.65 | 9.46 | 10.67% | 35,824 |
| Jun 20, 2025 | 8.65 | 8.75 | 8.51 | 8.72 | 8.55 | 1.51% | 3,436 |
| Jun 18, 2025 | 8.50 | 8.74 | 8.50 | 8.59 | 8.42 | 0.47% | 5,709 |
| Jun 17, 2025 | 8.38 | 8.55 | 8.35 | 8.55 | 8.38 | 2.40% | 3,857 |
| Jun 16, 2025 | 8.33 | 8.35 | 8.16 | 8.35 | 8.19 | 1.88% | 5,130 |
| Jun 13, 2025 | 8.29 | 8.29 | 8.17 | 8.20 | 8.04 | -0.29% | 1,226 |
| Jun 12, 2025 | 7.97 | 8.24 | 7.97 | 8.22 | 8.06 | 0.71% | 1,489 |