Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
8.25
-0.19 (-2.25%)
At close: Sep 27, 2024, 3:59 PM
8.48
+0.23 (2.79%)
After-hours: Sep 27, 2024, 5:29 PM EDT
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 27, 2024 | 8.66 | 8.67 | 8.25 | 8.25 | 8.25 | -2.22% | 9,330 |
Sep 26, 2024 | 8.87 | 8.87 | 8.40 | 8.44 | 8.44 | -0.15% | 5,092 |
Sep 25, 2024 | 8.40 | 8.62 | 8.40 | 8.45 | 8.45 | -0.12% | 1,634 |
Sep 24, 2024 | 8.57 | 8.73 | 8.45 | 8.46 | 8.46 | 0.48% | 1,405 |
Sep 23, 2024 | 8.73 | 8.73 | 8.40 | 8.42 | 8.42 | 0.24% | 2,986 |
Sep 20, 2024 | 8.59 | 8.59 | 8.40 | 8.40 | 8.40 | -2.21% | 4,733 |
Sep 19, 2024 | 8.80 | 8.96 | 8.59 | 8.59 | 8.59 | -0.12% | 6,579 |
Sep 18, 2024 | 8.60 | 9.06 | 8.60 | 8.60 | 8.60 | -1.94% | 8,774 |
Sep 17, 2024 | 9.03 | 9.09 | 8.60 | 8.77 | 8.77 | -2.12% | 5,536 |
Sep 16, 2024 | 8.99 | 9.02 | 8.70 | 8.96 | 8.96 | 1.48% | 3,227 |
Sep 13, 2024 | 8.99 | 8.99 | 8.72 | 8.83 | 8.83 | 1.10% | 3,288 |
Sep 12, 2024 | 9.05 | 9.05 | 8.44 | 8.73 | 8.73 | -2.64% | 4,585 |
Sep 11, 2024 | 8.84 | 8.98 | 8.52 | 8.97 | 8.97 | -0.22% | 9,574 |
Sep 10, 2024 | 9.00 | 9.00 | 8.86 | 8.99 | 8.99 | 0.67% | 2,586 |
Sep 9, 2024 | 8.93 | 8.93 | 8.71 | 8.93 | 8.93 | - | 4,124 |
Sep 6, 2024 | 8.45 | 8.93 | 8.45 | 8.93 | 8.93 | -1.02% | 1,137 |
Sep 5, 2024 | 9.43 | 9.43 | 8.73 | 9.02 | 9.02 | 4.72% | 7,216 |
Sep 4, 2024 | 8.94 | 8.94 | 8.40 | 8.62 | 8.62 | 0.82% | 3,177 |
Sep 3, 2024 | 8.88 | 8.91 | 8.43 | 8.55 | 8.55 | 0.53% | 2,872 |
Aug 30, 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 1,729 |
Aug 29, 2024 | 7.99 | 8.40 | 7.99 | 8.40 | 8.40 | 4.74% | 3,194 |
Aug 28, 2024 | 8.60 | 8.60 | 7.75 | 8.02 | 8.02 | -6.74% | 16,909 |
Aug 27, 2024 | 8.80 | 9.47 | 8.60 | 8.60 | 8.60 | -0.92% | 3,704 |
Aug 26, 2024 | 8.76 | 8.85 | 8.56 | 8.68 | 8.68 | -0.91% | 5,430 |
Aug 23, 2024 | 9.41 | 9.41 | 8.55 | 8.76 | 8.76 | 2.22% | 5,205 |
Aug 22, 2024 | 8.87 | 9.43 | 8.55 | 8.57 | 8.57 | -11.90% | 14,963 |
Aug 21, 2024 | 9.90 | 9.90 | 9.40 | 9.73 | 9.45 | 0.91% | 29,233 |
Aug 20, 2024 | 9.36 | 9.98 | 9.36 | 9.64 | 9.37 | 4.10% | 7,393 |
Aug 19, 2024 | 9.55 | 10.33 | 9.24 | 9.26 | 9.00 | 0.11% | 47,935 |
Aug 16, 2024 | 8.31 | 9.50 | 8.31 | 9.25 | 8.99 | 12.93% | 22,402 |
Aug 15, 2024 | 7.66 | 8.19 | 7.66 | 8.19 | 7.96 | 4.48% | 7,594 |
Aug 14, 2024 | 8.44 | 8.44 | 7.80 | 7.84 | 7.62 | 0.77% | 20,479 |
Aug 13, 2024 | 7.81 | 8.42 | 7.75 | 7.78 | 7.56 | -4.42% | 25,281 |
Aug 12, 2024 | 8.06 | 8.30 | 7.75 | 8.14 | 7.91 | 4.90% | 12,171 |
Aug 9, 2024 | 8.25 | 8.66 | 7.76 | 7.76 | 7.54 | -3.84% | 25,323 |
Aug 8, 2024 | 8.01 | 8.68 | 7.25 | 8.07 | 7.84 | 0.88% | 15,194 |
Aug 7, 2024 | 8.68 | 8.68 | 8.00 | 8.00 | 7.77 | -5.60% | 10,080 |
Aug 6, 2024 | 9.40 | 9.40 | 8.22 | 8.48 | 8.24 | -7.88% | 23,383 |
Aug 5, 2024 | 8.55 | 9.49 | 8.09 | 9.20 | 8.94 | -3.16% | 9,218 |
Aug 2, 2024 | 9.32 | 9.85 | 9.21 | 9.50 | 9.23 | -1.25% | 3,588 |
Aug 1, 2024 | 9.58 | 9.88 | 9.55 | 9.62 | 9.35 | 0.31% | 3,469 |
Jul 31, 2024 | 9.30 | 9.84 | 9.30 | 9.59 | 9.32 | -1.84% | 6,217 |
Jul 30, 2024 | 9.80 | 9.81 | 9.52 | 9.77 | 9.49 | -1.91% | 2,472 |
Jul 29, 2024 | 9.99 | 9.99 | 9.96 | 9.96 | 9.68 | 2.05% | 2,999 |
Jul 26, 2024 | 9.31 | 9.99 | 9.31 | 9.76 | 9.48 | 3.21% | 3,368 |
Jul 25, 2024 | 9.46 | 9.49 | 9.32 | 9.46 | 9.19 | -1.29% | 3,113 |
Jul 24, 2024 | 9.56 | 9.97 | 9.31 | 9.58 | 9.31 | -1.34% | 7,001 |
Jul 23, 2024 | 9.99 | 10.00 | 9.47 | 9.71 | 9.44 | 0.83% | 11,050 |
Jul 22, 2024 | 9.60 | 9.86 | 9.35 | 9.63 | 9.36 | 0.78% | 8,149 |
Jul 19, 2024 | 8.95 | 9.66 | 8.95 | 9.56 | 9.28 | 6.88% | 12,568 |
Jul 18, 2024 | 8.74 | 8.94 | 8.70 | 8.94 | 8.69 | 3.81% | 6,315 |
Jul 17, 2024 | 8.88 | 8.88 | 8.46 | 8.61 | 8.37 | -1.46% | 8,260 |
Jul 16, 2024 | 8.74 | 8.88 | 8.49 | 8.74 | 8.49 | 1.86% | 12,890 |
Jul 15, 2024 | 8.67 | 8.87 | 8.58 | 8.58 | 8.34 | 0.35% | 3,513 |
Jul 12, 2024 | 8.48 | 8.62 | 8.26 | 8.55 | 8.31 | 3.01% | 10,197 |
Jul 11, 2024 | 8.11 | 8.31 | 8.03 | 8.30 | 8.07 | 0.24% | 5,933 |
Jul 10, 2024 | 7.87 | 8.42 | 7.87 | 8.28 | 8.05 | 2.10% | 11,680 |
Jul 9, 2024 | 7.89 | 8.14 | 7.87 | 8.11 | 7.88 | 1.37% | 5,970 |
Jul 8, 2024 | 7.88 | 8.00 | 7.75 | 8.00 | 7.77 | 1.65% | 15,345 |
Jul 5, 2024 | 8.19 | 8.19 | 7.75 | 7.87 | 7.65 | -0.25% | 10,067 |
Jul 3, 2024 | 8.43 | 8.43 | 7.65 | 7.89 | 7.67 | -5.13% | 26,300 |
Jul 2, 2024 | 8.90 | 8.90 | 8.26 | 8.32 | 8.08 | -7.18% | 24,660 |
Jul 1, 2024 | 8.85 | 9.30 | 8.81 | 8.96 | 8.71 | 1.13% | 8,964 |
Jun 28, 2024 | 9.00 | 9.27 | 8.82 | 8.86 | 8.61 | -2.96% | 9,079 |
Jun 27, 2024 | 9.51 | 9.52 | 9.13 | 9.13 | 8.87 | -1.19% | 11,672 |
Jun 26, 2024 | 8.58 | 9.30 | 8.58 | 9.24 | 8.98 | 4.41% | 7,622 |
Jun 25, 2024 | 9.00 | 9.41 | 8.79 | 8.85 | 8.60 | -1.88% | 11,298 |
Jun 24, 2024 | 9.15 | 9.23 | 9.02 | 9.02 | 8.76 | 2.50% | 5,110 |
Jun 21, 2024 | 9.17 | 9.52 | 8.80 | 8.80 | 8.55 | -2.11% | 15,994 |
Jun 20, 2024 | 9.24 | 9.25 | 8.99 | 8.99 | 8.74 | -0.44% | 5,136 |
Jun 18, 2024 | 9.53 | 9.56 | 9.03 | 9.03 | 8.77 | -6.71% | 20,637 |
Jun 17, 2024 | 9.30 | 9.68 | 9.30 | 9.68 | 9.41 | 4.31% | 6,439 |
Jun 14, 2024 | 10.37 | 10.37 | 8.90 | 9.28 | 9.02 | -3.33% | 14,089 |
Jun 13, 2024 | 10.47 | 10.76 | 9.50 | 9.60 | 9.33 | -5.28% | 21,426 |
Jun 12, 2024 | 10.78 | 11.19 | 10.03 | 10.14 | 9.85 | -7.27% | 12,676 |
Jun 11, 2024 | 12.50 | 12.65 | 10.00 | 10.93 | 10.62 | -9.59% | 33,949 |
Jun 10, 2024 | 12.00 | 12.82 | 11.78 | 12.09 | 11.75 | 1.34% | 16,097 |
Jun 7, 2024 | 11.03 | 12.00 | 11.03 | 11.93 | 11.59 | 8.73% | 29,396 |
Jun 6, 2024 | 10.86 | 10.98 | 10.15 | 10.97 | 10.66 | 3.61% | 9,084 |
Jun 5, 2024 | 10.99 | 10.99 | 10.23 | 10.59 | 10.29 | 2.12% | 9,923 |
Jun 4, 2024 | 10.48 | 10.99 | 10.12 | 10.37 | 10.08 | 1.97% | 23,574 |
Jun 3, 2024 | 9.98 | 10.55 | 9.96 | 10.17 | 9.88 | -0.10% | 9,046 |
May 31, 2024 | 10.11 | 10.73 | 9.65 | 10.18 | 9.89 | 1.60% | 17,379 |
May 30, 2024 | 9.85 | 10.30 | 9.85 | 10.02 | 9.74 | -2.72% | 5,700 |
May 29, 2024 | 9.29 | 10.30 | 9.29 | 10.30 | 10.01 | 7.31% | 21,696 |
May 28, 2024 | 9.41 | 9.60 | 9.15 | 9.60 | 9.33 | 5.24% | 11,809 |
May 24, 2024 | 9.08 | 9.19 | 9.06 | 9.12 | 8.86 | 0.44% | 3,407 |
May 23, 2024 | 8.66 | 9.29 | 8.66 | 9.08 | 8.82 | 2.48% | 9,140 |
May 22, 2024 | 9.71 | 9.71 | 8.45 | 8.86 | 8.61 | -6.64% | 26,426 |
May 21, 2024 | 10.10 | 10.10 | 9.31 | 9.49 | 9.22 | - | 14,771 |
May 20, 2024 | 10.03 | 10.48 | 9.48 | 9.49 | 9.22 | -11.14% | 20,410 |
May 17, 2024 | 9.40 | 11.16 | 9.40 | 10.68 | 10.38 | 2.99% | 29,518 |
May 16, 2024 | 9.69 | 10.80 | 9.54 | 10.37 | 9.85 | 8.70% | 39,735 |
May 15, 2024 | 9.18 | 9.69 | 9.02 | 9.54 | 9.06 | 4.15% | 21,172 |
May 14, 2024 | 8.94 | 9.69 | 8.93 | 9.16 | 8.70 | 1.22% | 19,519 |
May 13, 2024 | 9.43 | 9.69 | 8.90 | 9.05 | 8.59 | -6.60% | 29,794 |
May 10, 2024 | 10.16 | 10.16 | 9.41 | 9.69 | 9.20 | -4.15% | 17,026 |
May 9, 2024 | 8.90 | 10.11 | 8.88 | 10.11 | 9.60 | 3.69% | 43,657 |
May 8, 2024 | 8.09 | 10.10 | 8.09 | 9.75 | 9.26 | 17.05% | 45,601 |
May 7, 2024 | 7.43 | 8.50 | 7.39 | 8.33 | 7.91 | 9.46% | 59,532 |