Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	14.05	15.84	14.05	15.77	14.56	13.38%	64,427
Nov 14, 2025	13.49	13.97	13.05	13.91	12.84	4.23%	28,882
Nov 13, 2025	13.33	13.35	12.56	13.35	12.32	1.95%	12,622
Nov 12, 2025	12.82	13.36	12.74	13.09	12.09	2.43%	13,167
Nov 11, 2025	11.85	13.56	11.75	12.78	11.80	8.77%	55,601
Nov 10, 2025	10.00	12.33	9.79	11.75	10.85	22.91%	119,172
Nov 7, 2025	9.60	9.65	9.40	9.56	8.83	0.53%	13,566
Nov 6, 2025	9.80	9.80	9.50	9.51	8.78	-1.45%	11,333
Nov 5, 2025	10.10	10.41	9.65	9.65	8.91	-5.76%	29,037
Nov 4, 2025	10.25	10.51	9.25	10.24	9.46	10.11%	119,426
Nov 3, 2025	9.82	9.92	9.19	9.30	8.59	-3.12%	14,327
Oct 31, 2025	9.93	9.93	9.59	9.60	8.87	-0.72%	14,774
Oct 30, 2025	10.27	10.27	9.50	9.67	8.93	-4.35%	23,991
Oct 29, 2025	10.31	10.31	9.90	10.11	9.34	-0.30%	5,288
Oct 28, 2025	10.19	10.35	10.11	10.14	9.36	-1.07%	9,093