Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.82	10.25	9.82	10.19	10.19	1.90%	8,308
Nov 5, 2026	10.35	10.35	9.79	10.00	10.00	-2.25%	16,114
Nov 4, 2026	10.06	10.23	10.06	10.23	10.23	2.40%	1,994
Nov 3, 2026	10.07	10.30	9.99	9.99	9.99	-0.20%	2,269
Nov 2, 2026	9.97	10.16	9.85	10.01	10.01	0.50%	2,307
Oct 30, 2026	10.12	10.12	9.88	9.96	9.96	-1.39%	5,350
Oct 29, 2026	9.50	10.40	9.50	10.10	10.10	7.22%	10,506
Oct 28, 2026	9.52	9.62	9.42	9.42	9.42	0.86%	5,838
Oct 27, 2026	9.25	9.44	9.25	9.34	9.34	1.19%	4,001
Oct 26, 2026	9.32	9.44	9.22	9.23	9.23	0.38%	4,135
Oct 23, 2026	9.12	9.37	8.93	9.20	9.20	0.93%	11,517
Oct 22, 2026	9.50	9.59	9.11	9.11	9.11	-4.11%	7,905
Oct 21, 2026	9.88	9.88	9.50	9.50	9.50	-1.14%	7,360
Oct 20, 2026	9.83	10.08	9.61	9.61	9.61	-0.51%	5,569
Oct 19, 2026	10.84	10.84	9.66	9.66	9.66	-5.12%	13,948
Oct 16, 2026	10.82	10.84	10.18	10.18	10.18	-5.39%	11,847
Oct 15, 2026	10.33	10.76	10.33	10.76	10.76	2.97%	5,238
Oct 14, 2026	10.51	10.51	10.30	10.45	10.45	0.29%	9,683
Oct 13, 2026	10.46	10.69	10.41	10.42	10.42	-1.33%	2,911
Oct 12, 2026	10.68	10.68	10.50	10.56	10.56	-0.85%	1,058
Oct 9, 2026	10.86	10.86	10.59	10.65	10.65	-1.11%	4,020
Oct 8, 2026	10.50	10.90	10.38	10.77	10.77	0.47%	7,447
Oct 7, 2026	10.66	10.80	10.44	10.72	10.72	-	5,637
Oct 6, 2026	9.90	10.72	9.90	10.72	10.72	8.28%	9,126
Oct 5, 2026	9.78	10.19	9.78	9.90	9.90	1.23%	9,973
Oct 2, 2026	9.57	9.82	9.50	9.78	9.78	2.09%	7,290
Oct 1, 2026	9.41	9.61	9.30	9.58	9.58	1.91%	12,324
Sep 30, 2026	9.60	9.65	9.30	9.40	9.40	-1.05%	19,804
Sep 29, 2026	9.80	9.81	9.50	9.50	9.50	-1.04%	14,273
Sep 28, 2026	10.14	10.14	9.60	9.60	9.60	-5.04%	28,813
Sep 25, 2026	10.20	10.28	10.00	10.11	10.11	0.05%	13,613
Sep 24, 2026	10.09	10.26	10.01	10.11	10.11	-1.41%	7,896
Sep 23, 2026	10.15	10.25	10.15	10.25	10.25	0.99%	2,615
Sep 22, 2026	10.13	10.32	10.13	10.15	10.15	0.50%	3,568
Sep 21, 2026	10.24	10.29	10.00	10.10	10.10	1.00%	9,593
Sep 18, 2026	10.14	10.19	10.00	10.00	10.00	-0.99%	15,900
Sep 17, 2026	10.29	10.33	10.04	10.10	10.10	1.00%	10,489
Sep 16, 2026	10.53	10.53	9.91	10.00	10.00	-3.19%	17,819
Sep 15, 2026	10.71	10.82	10.33	10.33	10.33	-4.79%	9,035
Sep 14, 2026	10.81	11.24	10.60	10.85	10.85	0.37%	35,738
Sep 11, 2026	10.99	11.32	10.32	10.81	10.81	-1.01%	95,378
Sep 10, 2026	11.29	11.39	10.67	10.92	10.92	-1.18%	144,960
Sep 9, 2026	11.03	11.25	11.03	11.05	11.05	-1.07%	5,663
Sep 8, 2026	11.35	11.35	11.01	11.17	11.17	-1.54%	23,417
Sep 4, 2026	11.34	11.35	11.21	11.35	11.35	-0.57%	4,849
Sep 3, 2026	11.30	11.41	11.10	11.41	11.41	3.54%	6,367
Sep 2, 2026	11.26	11.26	11.01	11.02	11.02	-1.87%	12,922
Sep 1, 2026	11.20	11.48	11.00	11.23	11.23	0.36%	12,915
Aug 31, 2026	11.24	11.40	11.06	11.19	11.19	-1.15%	19,322
Aug 28, 2026	11.05	11.48	11.05	11.32	11.32	2.44%	7,177