Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.06	14.25	13.80	14.05	14.05	1.08%	15,248
Jul 9, 2026	13.30	14.50	13.30	13.90	13.90	6.11%	35,065
Jul 8, 2026	12.84	13.60	12.84	13.10	13.10	1.24%	10,970
Jul 7, 2026	13.17	13.43	12.94	12.94	12.94	-0.46%	7,931
Jul 6, 2026	13.00	13.50	12.88	13.00	13.00	-0.91%	18,035
Jul 2, 2026	13.51	13.53	13.12	13.12	13.12	-3.46%	7,464
Jul 1, 2026	13.72	14.00	13.58	13.59	13.59	0.07%	9,915
Jun 30, 2026	13.24	13.70	13.00	13.58	13.58	3.66%	8,289
Jun 29, 2026	13.31	13.31	12.66	13.10	13.10	-1.58%	18,360
Jun 26, 2026	12.00	13.55	11.89	13.31	13.31	10.73%	20,943
Jun 25, 2026	12.07	12.22	12.02	12.02	12.02	-2.20%	2,488
Jun 24, 2026	12.21	12.29	11.90	12.29	12.29	1.91%	9,401
Jun 23, 2026	12.29	12.58	12.02	12.06	12.06	-1.95%	5,876
Jun 22, 2026	11.90	12.63	11.88	12.30	12.30	3.36%	27,572
Jun 18, 2026	11.70	12.03	11.18	11.90	11.90	3.48%	40,603
Jun 17, 2026	11.46	12.20	11.46	11.50	11.50	-	16,941
Jun 16, 2026	12.14	12.14	11.50	11.50	11.50	-5.27%	16,507
Jun 15, 2026	12.24	12.33	11.80	12.14	12.14	-2.41%	23,587
Jun 12, 2026	11.84	12.50	11.70	12.44	12.44	5.87%	30,874
Jun 11, 2026	11.58	11.92	11.40	11.75	11.75	2.62%	14,963
Jun 10, 2026	11.43	11.63	11.35	11.45	11.45	1.78%	11,649
Jun 9, 2026	11.36	11.57	11.08	11.25	11.25	-0.44%	24,065
Jun 8, 2026	11.58	11.58	11.03	11.30	11.30	-1.48%	17,765
Jun 5, 2026	11.44	11.62	11.23	11.47	11.47	0.53%	9,254
Jun 4, 2026	11.32	11.54	11.11	11.41	11.41	1.06%	11,914
Jun 3, 2026	11.39	11.63	11.04	11.29	11.29	-2.08%	10,867
Jun 2, 2026	11.70	11.74	11.08	11.53	11.53	-0.09%	15,674
Jun 1, 2026	11.00	11.81	10.99	11.54	11.54	4.91%	26,479
May 29, 2026	11.30	11.32	10.93	11.00	11.00	-2.65%	17,990
May 28, 2026	11.00	11.30	10.90	11.30	11.30	2.82%	12,451
May 27, 2026	11.34	11.36	10.90	10.99	10.99	-2.57%	14,692
May 26, 2026	11.58	11.58	10.98	11.28	11.28	-0.18%	21,859
May 22, 2026	10.81	11.47	10.72	11.30	11.30	4.24%	22,676
May 21, 2026	11.23	11.43	10.76	10.84	10.84	-3.73%	26,606
May 20, 2026	11.11	11.73	10.89	11.26	11.26	2.36%	76,017
May 19, 2026	10.78	11.69	10.78	11.00	11.00	4.76%	26,860
May 18, 2026	11.38	11.57	10.39	10.50	10.50	-9.79%	71,934
May 15, 2026	12.82	12.94	11.60	11.89	11.64	-8.19%	50,356
May 14, 2026	13.00	13.19	12.75	12.95	12.68	0.78%	14,674
May 13, 2026	12.97	12.97	12.23	12.85	12.58	-1.15%	27,183
May 12, 2026	12.51	13.20	12.50	13.00	12.73	6.12%	21,813
May 11, 2026	14.80	14.84	11.93	12.25	11.99	-17.84%	127,016
May 8, 2026	14.18	15.01	14.18	14.91	14.60	4.93%	22,540
May 7, 2026	14.02	15.10	13.56	14.21	13.91	2.08%	36,485
May 6, 2026	14.42	14.95	13.92	13.92	13.63	-2.93%	31,647
May 5, 2026	15.26	15.80	14.00	14.34	14.04	-6.03%	55,951
May 4, 2026	18.05	18.37	15.25	15.26	14.94	-17.16%	48,854
May 1, 2026	22.30	22.30	18.42	18.42	18.03	-21.55%	77,149
Apr 30, 2026	23.49	24.00	22.54	23.48	22.99	2.04%	34,555
Apr 29, 2026	23.60	24.05	23.00	23.01	22.53	-0.90%	13,421