Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.23	11.43	10.95	11.20	-	-0.53%	6,807
May 20, 2026	11.11	11.73	10.89	11.26	11.26	2.36%	76,017
May 19, 2026	10.78	11.69	10.78	11.00	11.00	4.76%	26,860
May 18, 2026	11.38	11.57	10.39	10.50	10.50	-11.69%	71,934
May 15, 2026	12.82	12.94	11.60	11.89	11.64	-8.19%	50,356
May 14, 2026	13.00	13.19	12.75	12.95	12.68	0.78%	14,674
May 13, 2026	12.97	12.97	12.23	12.85	12.58	-1.15%	27,183
May 12, 2026	12.51	13.20	12.50	13.00	12.73	6.12%	21,813
May 11, 2026	14.80	14.84	11.93	12.25	11.99	-17.84%	127,016
May 8, 2026	14.18	15.01	14.18	14.91	14.60	4.93%	22,540
May 7, 2026	14.02	15.10	13.56	14.21	13.91	2.08%	36,485
May 6, 2026	14.42	14.95	13.92	13.92	13.63	-2.93%	31,647
May 5, 2026	15.26	15.80	14.00	14.34	14.04	-6.03%	55,951
May 4, 2026	18.05	18.37	15.25	15.26	14.94	-17.16%	48,854
May 1, 2026	22.30	22.30	18.42	18.42	18.03	-21.55%	77,149
Apr 30, 2026	23.49	24.00	22.54	23.48	22.99	2.04%	34,555
Apr 29, 2026	23.60	24.05	23.00	23.01	22.53	-0.90%	13,421
Apr 28, 2026	23.99	24.05	23.10	23.22	22.73	-0.51%	10,997
Apr 27, 2026	22.18	24.61	22.06	23.34	22.85	6.67%	156,902
Apr 24, 2026	22.63	23.39	21.88	21.88	21.42	-4.99%	22,010
Apr 23, 2026	22.98	23.87	22.19	23.03	22.55	1.05%	11,017
Apr 22, 2026	22.50	23.31	22.31	22.79	22.31	3.92%	8,913
Apr 21, 2026	23.59	23.59	21.93	21.93	21.47	-4.65%	21,812
Apr 20, 2026	22.96	25.07	21.83	23.00	22.52	-2.29%	45,561
Apr 17, 2026	23.94	23.94	22.42	23.54	23.05	1.42%	52,868
Apr 16, 2026	20.78	23.75	20.71	23.21	22.72	11.69%	45,942
Apr 15, 2026	19.78	20.79	19.59	20.78	20.34	7.72%	16,408
Apr 14, 2026	19.54	19.92	19.29	19.29	18.88	-2.13%	7,827
Apr 13, 2026	18.86	19.89	18.79	19.71	19.30	4.78%	25,078
Apr 10, 2026	16.82	19.00	16.33	18.81	18.41	13.31%	44,805
Apr 9, 2026	16.07	16.65	16.07	16.60	16.25	5.33%	9,769
Apr 8, 2026	15.83	16.22	15.46	15.76	15.43	1.94%	9,467
Apr 7, 2026	16.10	16.55	15.17	15.46	15.13	-7.09%	22,107
Apr 6, 2026	16.63	16.87	15.96	16.64	16.29	0.18%	44,150
Apr 2, 2026	15.17	16.61	15.00	16.61	16.26	8.14%	22,786
Apr 1, 2026	15.23	15.69	15.02	15.36	15.04	1.79%	11,085
Mar 31, 2026	15.12	15.63	14.93	15.09	14.77	-2.71%	6,636
Mar 30, 2026	16.74	16.74	14.84	15.51	15.18	1.91%	27,569
Mar 27, 2026	15.79	15.93	14.90	15.22	14.90	-4.22%	16,561
Mar 26, 2026	15.82	16.19	15.57	15.89	15.56	-2.75%	6,821
Mar 25, 2026	15.40	16.82	15.40	16.34	16.00	6.04%	22,079
Mar 24, 2026	14.59	15.41	14.56	15.41	15.09	4.19%	15,393
Mar 23, 2026	14.40	15.23	14.32	14.79	14.48	1.93%	11,999
Mar 20, 2026	15.76	15.88	14.35	14.51	14.20	-15.29%	35,729
Mar 19, 2026	16.87	17.76	16.39	17.13	15.84	2.57%	45,716
Mar 18, 2026	16.92	17.18	16.19	16.70	15.44	-0.18%	23,551
Mar 17, 2026	17.01	17.46	16.71	16.73	15.47	-1.65%	10,611
Mar 16, 2026	17.99	17.99	16.52	17.01	15.73	-0.76%	27,681
Mar 13, 2026	16.79	17.73	16.76	17.14	15.85	2.33%	11,812
Mar 12, 2026	18.50	18.78	16.00	16.75	15.49	-6.89%	23,596