Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
11.43
-0.13 (-1.12%)
Aug 1, 2025, 4:00 PM - Market closed

CTI BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202511.4811.4810.5211.4311.43-1.08%3,395
Jul 31, 202512.0012.0011.3011.5611.564.57%3,675
Jul 30, 202511.3512.0011.0511.0511.05-5.72%13,198
Jul 29, 202512.0012.0010.3711.7211.72-4.72%23,914
Jul 28, 202511.9512.3011.9512.3012.303.97%1,522
Jul 25, 202511.6312.2911.6311.8311.83-2.07%1,683
Jul 24, 202511.8112.4011.0012.0812.08-2.03%21,566
Jul 23, 202512.3512.5712.0812.3312.332.66%9,484
Jul 22, 202511.6213.2511.6212.0112.014.43%45,218
Jul 21, 202510.7411.6510.7411.5011.508.49%19,308
Jul 18, 202510.5610.7010.5610.6010.601.05%6,394
Jul 17, 202510.2510.6310.2510.4910.490.87%15,133
Jul 16, 202510.5210.5210.4010.4010.40-0.38%3,451
Jul 15, 202510.4210.4410.4210.4410.44-0.57%1,211
Jul 14, 202510.3610.5010.3010.5010.50-0.19%5,528
Jul 11, 202510.2610.5210.2610.5210.522.63%3,507
Jul 10, 202510.2510.2510.2510.2510.25-1,298
Jul 9, 202510.1610.2510.1610.2510.25-0.68%5,421
Jul 8, 202510.1510.3710.1510.3210.322.38%2,353
Jul 7, 202510.0610.159.9210.0810.08-0.05%6,430
Jul 3, 202510.1410.259.8510.0910.09-0.35%9,236
Jul 2, 202510.0010.209.9410.1210.121.40%10,215
Jul 1, 20259.909.989.909.989.980.50%1,526
Jun 30, 20259.9910.039.739.939.930.66%6,193
Jun 27, 20259.579.879.579.879.871.08%2,052
Jun 26, 20259.8810.069.509.769.76-2.20%4,910
Jun 25, 20259.8910.219.799.989.982.46%37,053
Jun 24, 20259.109.809.109.749.740.93%19,594
Jun 23, 20258.759.658.759.659.6510.67%35,824
Jun 20, 20258.658.758.518.728.721.51%3,436
Jun 18, 20258.508.748.508.598.590.47%5,709
Jun 17, 20258.388.558.358.558.552.40%3,857
Jun 16, 20258.338.358.168.358.351.88%5,130
Jun 13, 20258.298.298.178.208.20-0.29%1,226
Jun 12, 20257.978.247.978.228.220.71%1,489
Jun 11, 20258.288.288.148.168.16-0.95%2,169
Jun 10, 20258.338.338.088.248.240.16%2,440
Jun 9, 20257.918.237.918.238.231.91%2,750
Jun 6, 20258.128.128.078.078.072.71%3,169
Jun 5, 20257.877.877.867.867.86-2,042
Jun 4, 20257.927.927.867.867.86-0.28%2,197
Jun 3, 20258.128.127.887.887.88-1.97%1,021
Jun 2, 20258.128.128.048.048.042.91%3,154
May 30, 20257.837.837.817.817.81-0.22%2,822
May 29, 20257.857.877.787.837.83-0.57%4,936
May 28, 20257.807.967.807.887.88-1.39%7,362
May 27, 20258.248.477.997.997.99-0.67%6,862
May 23, 20258.028.107.928.048.04-0.99%5,675
May 22, 20258.328.538.098.128.12-5.58%8,029
May 21, 20258.508.608.508.608.600.23%6,401