Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
9.56
+0.05 (0.53%)
Nov 7, 2025, 4:00 PM EST - Market closed
Cohen & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.60 | 9.65 | 9.40 | 9.56 | 9.56 | 0.53% | 13,566 |
| Nov 6, 2025 | 9.80 | 9.80 | 9.50 | 9.51 | 9.51 | -1.45% | 11,333 |
| Nov 5, 2025 | 10.10 | 10.41 | 9.65 | 9.65 | 9.65 | -5.76% | 28,957 |
| Nov 4, 2025 | 10.25 | 10.51 | 9.25 | 10.24 | 10.24 | 10.11% | 119,426 |
| Nov 3, 2025 | 9.82 | 9.92 | 9.19 | 9.30 | 9.30 | -3.12% | 14,327 |
| Oct 31, 2025 | 9.93 | 9.93 | 9.59 | 9.60 | 9.60 | -0.72% | 14,774 |
| Oct 30, 2025 | 10.27 | 10.27 | 9.50 | 9.67 | 9.67 | -4.35% | 23,991 |
| Oct 29, 2025 | 10.31 | 10.31 | 9.90 | 10.11 | 10.11 | -0.30% | 5,288 |
| Oct 28, 2025 | 10.19 | 10.35 | 10.11 | 10.14 | 10.14 | -1.07% | 9,093 |
| Oct 27, 2025 | 10.25 | 10.45 | 10.00 | 10.25 | 10.25 | 0.56% | 10,628 |
| Oct 24, 2025 | 10.45 | 10.45 | 10.11 | 10.19 | 10.19 | -2.46% | 11,581 |
| Oct 23, 2025 | 10.83 | 10.87 | 10.33 | 10.45 | 10.45 | -1.51% | 9,831 |
| Oct 22, 2025 | 10.87 | 11.06 | 10.32 | 10.61 | 10.61 | -3.63% | 34,510 |
| Oct 21, 2025 | 10.76 | 11.41 | 10.76 | 11.01 | 11.01 | 1.10% | 8,533 |
| Oct 20, 2025 | 10.80 | 10.89 | 10.80 | 10.89 | 10.89 | 2.74% | 5,266 |
| Oct 17, 2025 | 10.80 | 10.85 | 10.55 | 10.60 | 10.60 | -2.93% | 4,361 |
| Oct 16, 2025 | 10.79 | 10.92 | 10.68 | 10.92 | 10.92 | 1.31% | 8,746 |
| Oct 15, 2025 | 10.80 | 10.94 | 10.78 | 10.78 | 10.78 | -1.02% | 3,523 |
| Oct 14, 2025 | 10.85 | 10.89 | 10.79 | 10.89 | 10.89 | 0.74% | 1,732 |
| Oct 13, 2025 | 10.76 | 10.81 | 10.76 | 10.81 | 10.81 | -1.73% | 1,161 |
| Oct 10, 2025 | 10.86 | 11.00 | 10.85 | 11.00 | 11.00 | 1.27% | 2,497 |
| Oct 9, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 0.67% | 1,062 |
| Oct 8, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.79 | 0.09% | 3,431 |
| Oct 7, 2025 | 11.04 | 11.09 | 10.78 | 10.78 | 10.78 | -1.96% | 4,182 |
| Oct 6, 2025 | 10.90 | 11.01 | 10.90 | 11.00 | 11.00 | 0.11% | 1,639 |
| Oct 3, 2025 | 11.15 | 11.15 | 10.92 | 10.98 | 10.98 | -0.53% | 5,560 |
| Oct 2, 2025 | 11.36 | 11.36 | 11.04 | 11.04 | 11.04 | -2.21% | 2,330 |
| Oct 1, 2025 | 11.21 | 11.46 | 10.98 | 11.29 | 11.29 | 0.74% | 3,255 |
| Sep 30, 2025 | 11.18 | 11.21 | 10.97 | 11.21 | 11.21 | -0.56% | 1,370 |
| Sep 29, 2025 | 11.01 | 11.27 | 11.01 | 11.27 | 11.27 | 2.45% | 3,399 |
| Sep 26, 2025 | 11.02 | 11.29 | 10.90 | 11.00 | 11.00 | -0.99% | 4,771 |
| Sep 25, 2025 | 10.96 | 11.47 | 10.96 | 11.11 | 11.11 | 0.91% | 1,532 |
| Sep 24, 2025 | 11.23 | 11.49 | 11.00 | 11.01 | 11.01 | 0.27% | 2,156 |
| Sep 23, 2025 | 11.11 | 11.11 | 10.98 | 10.98 | 10.98 | 0.18% | 3,020 |
| Sep 22, 2025 | 11.11 | 11.22 | 10.96 | 10.96 | 10.96 | 0.18% | 2,814 |
| Sep 19, 2025 | 11.04 | 11.29 | 10.89 | 10.94 | 10.94 | -3.60% | 16,199 |
| Sep 18, 2025 | 11.21 | 11.35 | 11.00 | 11.35 | 11.35 | 2.88% | 3,034 |
| Sep 17, 2025 | 11.06 | 11.49 | 11.03 | 11.03 | 11.03 | -2.39% | 2,835 |
| Sep 16, 2025 | 11.36 | 11.36 | 11.02 | 11.30 | 11.30 | -1.82% | 5,842 |
| 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 |