Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.11	19.95	18.69	18.69	18.69	-4.45%	20,929
Jan 29, 2026	18.40	19.56	17.76	19.56	19.56	8.61%	26,836
Jan 28, 2026	17.27	18.44	17.27	18.01	18.01	2.80%	31,567
Jan 27, 2026	17.28	18.30	17.07	17.52	17.52	2.76%	24,371
Jan 26, 2026	19.28	19.57	16.81	17.05	17.05	-11.57%	39,695
Jan 23, 2026	20.38	20.86	19.28	19.28	19.28	-4.74%	27,196
Jan 22, 2026	22.29	22.29	20.00	20.24	20.24	-6.94%	44,569
Jan 21, 2026	20.65	21.75	20.51	21.75	21.75	6.41%	28,947
Jan 20, 2026	22.60	22.60	19.50	20.44	20.44	-9.56%	58,328
Jan 16, 2026	19.69	23.15	19.69	22.60	22.60	13.51%	75,115
Jan 15, 2026	18.63	19.92	18.63	19.91	19.91	8.27%	29,725
Jan 14, 2026	18.40	19.80	18.00	18.39	18.39	-0.22%	40,805
Jan 13, 2026	17.43	18.86	17.43	18.43	18.43	-1.13%	23,317
Jan 12, 2026	18.00	18.93	17.37	18.64	18.64	4.54%	46,186
Jan 9, 2026	19.26	19.66	17.74	17.83	17.83	-11.12%	59,323
Jan 8, 2026	20.01	20.54	18.34	20.06	20.06	-7.60%	106,853
Jan 7, 2026	26.59	27.53	21.00	21.71	21.71	-32.97%	246,881
Jan 6, 2026	28.81	32.60	26.78	32.39	30.39	11.88%	161,621
Jan 5, 2026	26.43	29.90	25.46	28.95	27.16	15.85%	154,457
Jan 2, 2026	23.56	26.32	23.30	24.99	23.45	6.02%	136,994
Dec 31, 2025	21.96	23.72	21.02	23.57	22.11	7.33%	112,519
Dec 30, 2025	20.17	22.00	19.97	21.96	20.60	10.85%	83,976
Dec 29, 2025	18.00	20.22	17.96	19.81	18.59	13.92%	80,316
Dec 26, 2025	17.29	17.86	16.77	17.39	16.32	2.29%	22,991
Dec 24, 2025	16.25	17.48	16.22	17.00	15.95	4.62%	43,752
Dec 23, 2025	15.49	16.40	15.49	16.25	15.25	4.84%	20,648
Dec 22, 2025	16.03	16.98	15.29	15.50	14.54	0.39%	57,354
Dec 19, 2025	16.90	16.93	15.23	15.44	14.49	-8.15%	42,197
Dec 18, 2025	19.11	19.11	16.80	16.81	15.77	-12.86%	55,520
Dec 17, 2025	19.60	20.70	18.91	19.29	18.10	-1.33%	135,354
Dec 16, 2025	18.72	19.76	17.78	19.55	18.34	3.96%	58,640
Dec 15, 2025	19.03	19.70	18.50	18.81	17.64	-1.12%	42,000
Dec 12, 2025	19.79	20.25	18.02	19.02	17.84	-5.85%	64,984
Dec 11, 2025	19.66	20.20	19.16	20.20	18.95	4.66%	34,768
Dec 10, 2025	18.20	19.30	18.03	19.30	18.11	4.86%	49,293
Dec 9, 2025	17.68	18.80	17.30	18.41	17.27	6.70%	18,957
Dec 8, 2025	16.40	17.42	16.11	17.25	16.18	2.92%	29,434
Dec 5, 2025	16.11	17.00	15.99	16.76	15.73	-0.89%	47,803
Dec 4, 2025	16.62	17.16	16.62	16.91	15.87	-0.70%	8,660
Dec 3, 2025	19.22	19.22	16.31	17.03	15.98	-7.95%	50,245
Dec 2, 2025	16.77	18.50	16.77	18.50	17.36	11.65%	54,176
Dec 1, 2025	15.37	16.69	15.27	16.57	15.55	7.88%	39,084
Nov 28, 2025	14.89	15.46	14.89	15.36	14.41	3.15%	6,577
Nov 26, 2025	14.81	15.18	14.62	14.89	13.97	-	5,374
Nov 25, 2025	14.30	15.38	14.03	14.89	13.97	3.12%	17,080
Nov 24, 2025	13.68	14.69	13.68	14.44	13.55	6.58%	22,205
Nov 21, 2025	13.92	13.92	13.11	13.55	12.71	-0.24%	24,418
Nov 20, 2025	14.27	14.54	13.58	13.58	12.74	-5.79%	17,119
Nov 19, 2025	15.28	15.43	14.15	14.42	13.52	-9.23%	11,076
Nov 18, 2025	16.37	16.48	15.41	15.88	14.66	0.70%	25,247