Skip to main content
Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
9.71
+0.13 (1.37%)
Nov 21, 2024, 3:40 PM EST - Market closed

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20249.699.839.679.719.711.37%7,307
Nov 20, 20249.5110.009.419.589.58-10.13%23,564
Nov 19, 20249.9011.529.8410.6610.397.68%79,698
Nov 18, 20249.7010.009.609.909.652.06%17,005
Nov 15, 20249.629.909.439.709.45-1.92%10,388
Nov 14, 20249.869.899.709.899.64-0.50%3,998
Nov 13, 20249.929.949.799.949.690.10%3,843
Nov 12, 202410.0910.109.859.939.68-3.06%8,181
Nov 11, 20249.9310.309.8510.249.983.57%14,020
Nov 8, 20249.949.949.759.899.64-1.20%10,008
Nov 7, 202410.2011.009.7410.019.76-1.86%6,996
Nov 6, 202410.3510.359.7510.209.943.13%18,419
Nov 5, 20249.8410.009.709.899.64-0.40%22,995
Nov 4, 20249.0010.048.859.939.6817.38%368,790
Nov 1, 20248.468.468.468.468.240.95%591
Oct 31, 20248.308.558.298.388.17-0.10%8,046
Oct 30, 20248.318.478.318.398.180.58%6,869
Oct 29, 20248.348.348.348.348.13-337
Oct 28, 20248.628.628.308.348.13-1.77%2,534
Oct 25, 20248.498.498.498.498.271.92%669
Oct 24, 20248.338.388.338.338.12-0.07%954
Oct 23, 20248.388.468.308.348.12-0.76%2,565
Oct 22, 20248.458.458.408.408.19-0.94%878
Oct 21, 20248.658.658.128.488.26-2.42%6,413
Oct 18, 20248.708.708.588.698.470.07%1,455
Oct 17, 20248.678.708.658.688.461.27%1,627
Oct 16, 20248.658.708.588.588.360.18%1,046
Oct 15, 20248.508.628.498.568.342.15%1,585
Oct 14, 20249.009.008.358.388.17-3.12%5,127
Oct 11, 20248.658.658.658.658.431.65%715
Oct 10, 20248.518.518.518.518.29-272
Oct 9, 20248.608.608.488.518.29-1.05%1,604
Oct 8, 20248.738.738.608.608.38-2,325
Oct 7, 20248.508.608.458.608.380.94%3,502
Oct 4, 20248.528.528.528.528.301.07%1,434
Oct 3, 20248.438.438.438.438.22-240
Oct 2, 20248.498.708.438.438.22-0.94%3,357
Oct 1, 20248.518.518.518.518.291.43%712
Sep 30, 20248.628.628.268.398.181.70%3,077
Sep 27, 20248.668.678.258.258.04-2.22%9,331
Sep 26, 20248.878.878.408.448.22-0.15%5,092
Sep 25, 20248.408.628.408.458.24-0.12%1,634
Sep 24, 20248.578.738.458.468.250.48%1,405
Sep 23, 20248.738.738.408.428.210.24%2,986
Sep 20, 20248.598.598.408.408.19-2.21%4,733
Sep 19, 20248.808.968.598.598.37-0.12%6,579
Sep 18, 20248.609.068.608.608.38-1.94%8,774
Sep 17, 20249.039.098.608.778.55-2.12%5,536
Sep 16, 20248.999.028.708.968.731.48%3,227
Sep 13, 20248.998.998.728.838.601.10%3,288
Sep 12, 20249.059.058.448.738.51-2.64%4,585
Sep 11, 20248.848.988.528.978.74-0.22%9,574
Sep 10, 20249.009.008.868.998.760.67%2,586
Sep 9, 20248.938.938.718.938.70-4,124
Sep 6, 20248.458.938.458.938.70-1.02%1,137
Sep 5, 20249.439.438.739.028.794.72%7,216
Sep 4, 20248.948.948.408.628.400.82%3,177
Sep 3, 20248.888.918.438.558.330.53%2,872
Aug 30, 20248.408.508.408.508.281.19%1,729
Aug 29, 20247.998.407.998.408.194.74%3,194
Aug 28, 20248.608.607.758.027.82-6.74%16,909
Aug 27, 20248.809.478.608.608.38-0.92%3,704
Aug 26, 20248.768.858.568.688.46-0.91%5,430
Aug 23, 20249.419.418.558.768.542.22%5,205
Aug 22, 20248.879.438.558.578.35-11.90%14,963
Aug 21, 20249.909.909.409.739.210.91%29,233
Aug 20, 20249.369.989.369.649.134.10%7,393
Aug 19, 20249.5510.339.249.268.770.11%47,935
Aug 16, 20248.319.508.319.258.7612.93%22,402
Aug 15, 20247.668.197.668.197.764.48%7,594
Aug 14, 20248.448.447.807.847.420.77%20,479
Aug 13, 20247.818.427.757.787.37-4.42%25,281
Aug 12, 20248.068.307.758.147.714.90%12,171
Aug 9, 20248.258.667.767.767.35-3.84%25,323
Aug 8, 20248.018.687.258.077.640.88%15,194
Aug 7, 20248.688.688.008.007.58-5.60%10,080
Aug 6, 20249.409.408.228.488.03-7.88%23,383
Aug 5, 20248.559.498.099.208.71-3.16%9,218
Aug 2, 20249.329.859.219.509.00-1.25%3,588
Aug 1, 20249.589.889.559.629.110.31%3,469
Jul 31, 20249.309.849.309.599.08-1.84%6,217
Jul 30, 20249.809.819.529.779.25-1.91%2,472
Jul 29, 20249.999.999.969.969.432.05%2,999
Jul 26, 20249.319.999.319.769.243.21%3,368
Jul 25, 20249.469.499.329.468.95-1.29%3,113
Jul 24, 20249.569.979.319.589.07-1.34%7,001
Jul 23, 20249.9910.009.479.719.200.83%11,050
Jul 22, 20249.609.869.359.639.120.78%8,149
Jul 19, 20248.959.668.959.569.056.88%12,568
Jul 18, 20248.748.948.708.948.473.81%6,315
Jul 17, 20248.888.888.468.618.16-1.46%8,260
Jul 16, 20248.748.888.498.748.281.86%12,890
Jul 15, 20248.678.878.588.588.130.35%3,513
Jul 12, 20248.488.628.268.558.103.01%10,197
Jul 11, 20248.118.318.038.307.860.24%5,933
Jul 10, 20247.878.427.878.287.842.10%11,680
Jul 9, 20247.898.147.878.117.681.37%5,970
Jul 8, 20247.888.007.758.007.581.65%15,345
Jul 5, 20248.198.197.757.877.45-0.25%10,067
Jul 3, 20248.438.437.657.897.47-5.13%26,300