Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	14.42	14.95	13.92	13.92	13.92	-2.93%	31,639
May 5, 2026	15.26	15.80	14.00	14.34	14.34	-6.03%	55,951
May 4, 2026	18.05	18.37	15.25	15.26	15.26	-17.16%	48,535
May 1, 2026	22.30	22.30	18.42	18.42	18.42	-21.55%	76,926
Apr 30, 2026	23.49	24.00	22.54	23.48	23.48	2.04%	34,545
Apr 29, 2026	23.60	24.05	23.00	23.01	23.01	-0.90%	13,321
Apr 28, 2026	23.99	24.05	23.10	23.22	23.22	-0.51%	10,997
Apr 27, 2026	22.18	24.61	22.06	23.34	23.34	6.67%	156,899
Apr 24, 2026	22.63	23.39	21.88	21.88	21.88	-4.99%	21,990
Apr 23, 2026	22.98	23.87	22.19	23.03	23.03	1.05%	11,012
Apr 22, 2026	22.50	23.31	22.31	22.79	22.79	3.92%	8,913
Apr 21, 2026	23.59	23.59	21.93	21.93	21.93	-4.65%	21,794
Apr 20, 2026	22.96	25.07	21.83	23.00	23.00	-2.29%	45,559
Apr 17, 2026	23.94	23.94	22.42	23.54	23.54	1.42%	52,868
Apr 16, 2026	20.78	23.75	20.71	23.21	23.21	11.69%	45,363
Apr 15, 2026	19.78	20.79	19.59	20.78	20.78	7.72%	16,326
Apr 14, 2026	19.54	19.92	19.29	19.29	19.29	-2.13%	7,827
Apr 13, 2026	18.86	19.89	18.79	19.71	19.71	4.78%	25,075
Apr 10, 2026	16.82	19.00	16.33	18.81	18.81	13.31%	44,771
Apr 9, 2026	16.07	16.65	16.07	16.60	16.60	5.33%	9,761
Apr 8, 2026	15.83	16.22	15.46	15.76	15.76	1.94%	9,467
Apr 7, 2026	16.10	16.55	15.17	15.46	15.46	-7.09%	21,860
Apr 6, 2026	16.63	16.87	15.96	16.64	16.64	0.18%	44,150
Apr 2, 2026	15.17	16.61	15.00	16.61	16.61	8.14%	22,386
Apr 1, 2026	15.23	15.69	15.02	15.36	15.36	1.79%	11,085
Mar 31, 2026	15.12	15.63	14.93	15.09	15.09	-2.71%	6,636
Mar 30, 2026	16.74	16.74	14.84	15.51	15.51	1.91%	27,569
Mar 27, 2026	15.79	15.93	14.90	15.22	15.22	-4.22%	16,531
Mar 26, 2026	15.82	16.19	15.57	15.89	15.89	-2.75%	6,821
Mar 25, 2026	15.40	16.82	15.40	16.34	16.34	6.04%	22,077
Mar 24, 2026	14.59	15.41	14.56	15.41	15.41	4.19%	15,393
Mar 23, 2026	14.40	15.23	14.32	14.79	14.79	1.93%	11,999
Mar 20, 2026	15.76	15.88	14.35	14.51	14.51	-15.29%	35,057
Mar 19, 2026	16.87	17.76	16.39	17.13	16.18	2.57%	45,703
Mar 18, 2026	16.92	17.18	16.19	16.70	15.77	-0.18%	23,551
Mar 17, 2026	17.01	17.46	16.71	16.73	15.80	-1.65%	10,611
Mar 16, 2026	17.99	17.99	16.52	17.01	16.07	-0.76%	27,681
Mar 13, 2026	16.79	17.73	16.76	17.14	16.19	2.33%	11,812
Mar 12, 2026	18.50	18.78	16.00	16.75	15.82	-6.89%	23,596
Mar 11, 2026	18.77	18.77	17.45	17.99	16.99	-2.44%	12,043
Mar 10, 2026	18.75	18.92	17.33	18.44	17.42	6.59%	17,879
Mar 9, 2026	19.80	21.18	16.38	17.30	16.34	-12.63%	82,244
Mar 6, 2026	15.50	19.80	15.50	19.80	18.70	36.23%	80,468
Mar 5, 2026	14.15	15.00	14.15	14.53	13.73	-0.52%	6,081
Mar 4, 2026	13.91	14.64	13.91	14.61	13.80	4.28%	6,095
Mar 3, 2026	14.13	14.82	14.01	14.01	13.23	-3.25%	3,165
Mar 2, 2026	14.20	14.71	14.13	14.48	13.68	-0.07%	7,465
Feb 27, 2026	14.87	14.99	14.16	14.49	13.69	-2.82%	6,549
Feb 26, 2026	14.30	14.98	14.04	14.91	14.08	4.30%	6,498
Feb 25, 2026	14.38	14.47	13.83	14.30	13.50	-1.69%	4,826