Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
10.32
+0.24 (2.38%)
Jul 8, 2025, 4:00 PM - Market closed
Cohen & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 10.15 | 10.37 | 10.15 | 10.32 | 10.32 | 2.38% | 2,353 |
| Jul 7, 2025 | 10.06 | 10.15 | 9.92 | 10.08 | 10.08 | -0.05% | 6,430 |
| Jul 3, 2025 | 10.14 | 10.25 | 9.85 | 10.09 | 10.09 | -0.35% | 9,236 |
| Jul 2, 2025 | 10.00 | 10.20 | 9.94 | 10.12 | 10.12 | 1.40% | 10,215 |
| Jul 1, 2025 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 0.50% | 1,526 |
| Jun 30, 2025 | 9.99 | 10.03 | 9.73 | 9.93 | 9.93 | 0.66% | 6,193 |
| Jun 27, 2025 | 9.57 | 9.87 | 9.57 | 9.87 | 9.87 | 1.08% | 2,052 |
| Jun 26, 2025 | 9.88 | 10.06 | 9.50 | 9.76 | 9.76 | -2.20% | 4,910 |
| Jun 25, 2025 | 9.89 | 10.21 | 9.79 | 9.98 | 9.98 | 2.46% | 37,053 |
| Jun 24, 2025 | 9.10 | 9.80 | 9.10 | 9.74 | 9.74 | 0.93% | 19,594 |
| Jun 23, 2025 | 8.75 | 9.65 | 8.75 | 9.65 | 9.65 | 10.67% | 35,824 |
| Jun 20, 2025 | 8.65 | 8.75 | 8.51 | 8.72 | 8.72 | 1.51% | 3,436 |
| Jun 18, 2025 | 8.50 | 8.74 | 8.50 | 8.59 | 8.59 | 0.47% | 5,709 |
| Jun 17, 2025 | 8.38 | 8.55 | 8.35 | 8.55 | 8.55 | 2.40% | 3,857 |
| Jun 16, 2025 | 8.33 | 8.35 | 8.16 | 8.35 | 8.35 | 1.88% | 5,130 |
| Jun 13, 2025 | 8.29 | 8.29 | 8.17 | 8.20 | 8.20 | -0.29% | 1,226 |
| Jun 12, 2025 | 7.97 | 8.24 | 7.97 | 8.22 | 8.22 | 0.71% | 1,489 |
| Jun 11, 2025 | 8.28 | 8.28 | 8.14 | 8.16 | 8.16 | -0.95% | 2,169 |
| Jun 10, 2025 | 8.33 | 8.33 | 8.08 | 8.24 | 8.24 | 0.16% | 2,440 |
| Jun 9, 2025 | 7.91 | 8.23 | 7.91 | 8.23 | 8.23 | 1.91% | 2,750 |
| Jun 6, 2025 | 8.12 | 8.12 | 8.07 | 8.07 | 8.07 | 2.71% | 3,169 |
| Jun 5, 2025 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | - | 2,042 |
| Jun 4, 2025 | 7.92 | 7.92 | 7.86 | 7.86 | 7.86 | -0.28% | 2,197 |
| Jun 3, 2025 | 8.12 | 8.12 | 7.88 | 7.88 | 7.88 | -1.97% | 1,021 |
| Jun 2, 2025 | 8.12 | 8.12 | 8.04 | 8.04 | 8.04 | 2.91% | 3,154 |
| May 30, 2025 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -0.22% | 2,822 |
| May 29, 2025 | 7.85 | 7.87 | 7.78 | 7.83 | 7.83 | -0.57% | 4,936 |
| May 28, 2025 | 7.80 | 7.96 | 7.80 | 7.88 | 7.88 | -1.39% | 7,362 |
| May 27, 2025 | 8.24 | 8.47 | 7.99 | 7.99 | 7.99 | -0.67% | 6,862 |
| May 23, 2025 | 8.02 | 8.10 | 7.92 | 8.04 | 8.04 | -0.99% | 5,675 |
| May 22, 2025 | 8.32 | 8.53 | 8.09 | 8.12 | 8.12 | -5.58% | 8,029 |
| May 21, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.23% | 6,401 |
| May 20, 2025 | 8.73 | 8.83 | 8.58 | 8.58 | 8.58 | -1.72% | 2,843 |
| May 19, 2025 | 8.73 | 8.87 | 8.73 | 8.73 | 8.73 | -1.58% | 6,377 |
| May 16, 2025 | 8.58 | 8.87 | 8.55 | 8.87 | 8.87 | -0.11% | 3,686 |
| May 15, 2025 | 9.12 | 9.12 | 8.79 | 8.88 | 8.64 | -1.66% | 4,017 |
| May 14, 2025 | 8.96 | 9.10 | 8.96 | 9.03 | 8.78 | 1.35% | 8,516 |
| May 13, 2025 | 8.80 | 8.96 | 8.65 | 8.91 | 8.67 | 1.60% | 2,339 |
| May 12, 2025 | 8.90 | 8.90 | 8.52 | 8.77 | 8.53 | -1.64% | 7,420 |
| May 9, 2025 | 8.85 | 8.98 | 8.76 | 8.92 | 8.67 | 1.32% | 4,190 |
| May 8, 2025 | 8.76 | 8.80 | 8.55 | 8.80 | 8.56 | 1.38% | 2,489 |
| May 7, 2025 | 9.05 | 9.05 | 8.64 | 8.68 | 8.44 | -2.47% | 2,492 |
| May 6, 2025 | 8.64 | 9.03 | 8.34 | 8.90 | 8.66 | 4.83% | 6,644 |
| May 5, 2025 | 8.70 | 8.70 | 8.49 | 8.49 | 8.26 | -1.28% | 2,325 |
| May 2, 2025 | 8.85 | 8.85 | 8.51 | 8.60 | 8.36 | -1.04% | 1,695 |
| May 1, 2025 | 8.90 | 8.90 | 8.50 | 8.69 | 8.45 | 2.24% | 5,068 |
| Apr 30, 2025 | 8.44 | 8.50 | 8.27 | 8.50 | 8.27 | 2.16% | 2,282 |
| Apr 29, 2025 | 8.56 | 8.61 | 8.28 | 8.32 | 8.09 | -0.95% | 3,211 |
| Apr 28, 2025 | 8.24 | 8.55 | 8.24 | 8.40 | 8.17 | - | 4,628 |
| Apr 25, 2025 | 7.85 | 8.45 | 7.68 | 8.40 | 8.17 | 7.01% | 8,695 |