Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	11.09	11.24	11.05	11.05	11.05	0.27%	5,207
Aug 26, 2026	11.04	11.33	11.00	11.02	11.02	-1.17%	11,817
Aug 25, 2026	11.11	11.29	11.00	11.15	11.15	1.36%	14,385
Aug 24, 2026	11.41	11.45	11.00	11.00	11.00	-3.00%	8,457
Aug 21, 2026	11.40	11.43	11.05	11.34	11.34	0.27%	10,703
Aug 20, 2026	11.82	11.82	11.05	11.31	11.31	-4.40%	24,137
Aug 19, 2026	11.78	12.37	11.32	11.83	11.83	-1.09%	17,928
Aug 18, 2026	12.29	12.29	11.90	12.21	11.96	0.16%	17,570
Aug 17, 2026	12.53	12.57	12.00	12.19	11.94	-1.69%	20,420
Aug 14, 2026	11.99	12.40	11.95	12.40	12.15	3.59%	19,353
Aug 13, 2026	11.90	11.98	11.61	11.97	11.72	-0.17%	5,476
Aug 12, 2026	11.98	11.99	11.50	11.99	11.74	1.01%	10,477
Aug 11, 2026	11.67	11.88	11.41	11.87	11.63	1.80%	7,115
Aug 10, 2026	12.11	12.11	11.26	11.66	11.42	3.55%	20,437
Aug 7, 2026	11.60	11.91	11.26	11.26	11.03	-	15,420
Aug 6, 2026	11.50	11.50	11.12	11.26	11.03	-1.05%	20,730