Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
11.30
-0.21 (-1.82%)
At close: Sep 16, 2025, 4:00 PM EDT
11.30
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
Cohen & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 11.36 | 11.36 | 11.03 | 11.03 | - | -4.17% | 4,054 |
| Sep 15, 2025 | 11.58 | 11.73 | 11.46 | 11.51 | 11.51 | -2.22% | 5,509 |
| Sep 12, 2025 | 11.75 | 11.89 | 11.62 | 11.77 | 11.77 | -0.16% | 3,641 |
| Sep 11, 2025 | 11.50 | 11.89 | 11.50 | 11.79 | 11.79 | 1.73% | 5,847 |
| Sep 10, 2025 | 11.58 | 11.79 | 11.52 | 11.59 | 11.59 | -1.70% | 1,699 |
| Sep 9, 2025 | 11.70 | 11.80 | 11.62 | 11.79 | 11.79 | -1.75% | 7,567 |
| Sep 8, 2025 | 11.82 | 12.11 | 11.78 | 12.00 | 12.00 | -0.91% | 3,860 |
| Sep 5, 2025 | 12.11 | 12.33 | 11.87 | 12.11 | 12.11 | 1.04% | 3,508 |
| Sep 4, 2025 | 11.94 | 12.07 | 11.94 | 11.99 | 11.99 | -1.03% | 947 |
| Sep 3, 2025 | 12.08 | 12.11 | 11.86 | 12.11 | 12.11 | - | 10,947 |
| Sep 2, 2025 | 12.59 | 12.59 | 11.95 | 12.11 | 12.11 | -2.30% | 3,907 |
| Aug 29, 2025 | 12.68 | 12.68 | 12.10 | 12.40 | 12.40 | 0.45% | 4,939 |
| Aug 28, 2025 | 11.91 | 12.35 | 11.91 | 12.34 | 12.34 | 0.08% | 5,105 |
| Aug 27, 2025 | 11.22 | 12.70 | 10.89 | 12.33 | 12.33 | 0.49% | 14,358 |
| Aug 26, 2025 | 12.57 | 12.57 | 11.85 | 12.27 | 12.27 | 0.16% | 7,022 |
| Aug 25, 2025 | 12.53 | 12.53 | 12.25 | 12.25 | 12.25 | -0.57% | 4,784 |
| 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 |