Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
10.79
+0.01 (0.09%)
Oct 8, 2025, 4:00 PM EDT - Market closed

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202510.7810.7910.7810.7910.790.09%3,431
Oct 7, 202511.0411.0910.7810.7810.78-1.96%4,182
Oct 6, 202510.9011.0110.9011.0011.000.11%1,639
Oct 3, 202511.1511.1510.9210.9810.98-0.53%5,560
Oct 2, 202511.3611.3611.0411.0411.04-2.21%2,330
Oct 1, 202511.2111.4610.9811.2911.290.74%3,255
Sep 30, 202511.1811.2110.9711.2111.21-0.56%1,370
Sep 29, 202511.0111.2711.0111.2711.272.45%3,399
Sep 26, 202511.0211.2910.9011.0011.00-0.99%4,771
Sep 25, 202510.9611.4710.9611.1111.110.91%1,532
Sep 24, 202511.2311.4911.0011.0111.010.27%2,156
Sep 23, 202511.1111.1110.9810.9810.980.18%3,020
Sep 22, 202511.1111.2210.9610.9610.960.18%2,814
Sep 19, 202511.0411.2910.8910.9410.94-3.60%16,199
Sep 18, 202511.2111.3511.0011.3511.352.88%3,034
Sep 17, 202511.0611.4911.0311.0311.03-2.39%2,835
Sep 16, 202511.3611.3611.0211.3011.30-1.82%5,842
Sep 15, 202511.5811.7311.4611.5111.51-2.22%5,509
Sep 12, 202511.7511.8911.6211.7711.77-0.16%3,641
Sep 11, 202511.5011.8911.5011.7911.791.73%5,847
Sep 10, 202511.5811.7911.5211.5911.59-1.70%1,699
Sep 9, 202511.7011.8011.6211.7911.79-1.75%7,567
Sep 8, 202511.8212.1111.7812.0012.00-0.91%3,860
Sep 5, 202512.1112.3311.8712.1112.111.04%3,508
Sep 4, 202511.9412.0711.9411.9911.99-1.03%947
Sep 3, 202512.0812.1111.8612.1112.11-10,947
Sep 2, 202512.5912.5911.9512.1112.11-2.30%3,907
Aug 29, 202512.6812.6812.1012.4012.400.45%4,939
Aug 28, 202511.9112.3511.9112.3412.340.08%5,105
Aug 27, 202511.2212.7010.8912.3312.330.49%14,358
Aug 26, 202512.5712.5711.8512.2712.270.16%7,022
Aug 25, 202512.5312.5312.2512.2512.25-0.57%4,784
Aug 22, 202512.4012.4512.2512.3212.32-0.65%5,903
Aug 21, 202512.3512.6412.2012.4012.400.40%12,895
Aug 20, 202512.3512.3512.3512.3512.352.90%5,676
Aug 19, 202512.7012.7011.4012.0012.00-5.50%7,720
Aug 18, 202512.5912.8012.2312.7012.700.87%7,082
Aug 15, 202512.1912.6412.1012.5912.59-1.18%11,775
Aug 14, 202512.4412.8912.3512.7412.494.00%11,960
Aug 13, 202511.8512.4011.8512.2512.014.34%14,995
Aug 12, 202511.5511.7411.3411.7411.511.21%5,291
Aug 11, 202511.3311.8011.3311.6011.371.40%7,543
Aug 8, 202511.5411.6511.1511.4411.220.35%10,426
Aug 7, 202511.7311.8511.0211.4011.18-0.96%10,479
Aug 6, 202511.2011.8511.2011.5111.291.05%12,362
Aug 5, 202511.3911.3911.3911.3911.17-1,094
Aug 4, 202511.5511.8711.3011.3911.17-0.35%3,266
Aug 1, 202511.4811.4810.5211.4311.21-1.08%3,395
Jul 31, 202512.0012.0011.3011.5611.334.57%3,675
Jul 30, 202511.3512.0011.0511.0510.84-5.72%13,198