Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.03	11.05	10.86	10.86	-	-1.72%	144,772
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
Aug 5, 2026	12.52	12.94	11.32	11.38	11.15	-9.11%	51,749
Aug 4, 2026	13.99	14.70	12.49	12.52	12.26	-13.48%	74,552
Aug 3, 2026	13.93	15.85	13.88	14.47	14.17	9.21%	72,397
Jul 31, 2026	13.28	13.73	13.25	13.25	12.98	-1.85%	5,628
Jul 30, 2026	13.58	13.71	13.18	13.50	13.22	0.37%	6,131
Jul 29, 2026	13.48	13.61	13.44	13.45	13.17	-1.21%	2,504
Jul 28, 2026	13.70	13.72	13.28	13.62	13.34	1.23%	4,901
Jul 27, 2026	13.40	13.60	13.25	13.45	13.17	-0.07%	8,212
Jul 24, 2026	13.23	13.46	12.84	13.46	13.18	-0.07%	5,635
Jul 23, 2026	13.29	13.47	13.29	13.47	13.19	0.37%	1,765
Jul 22, 2026	13.00	13.48	13.00	13.42	13.15	0.83%	6,355
Jul 21, 2026	12.55	13.50	12.55	13.31	13.04	4.89%	11,000
Jul 20, 2026	14.00	14.00	12.44	12.69	12.43	-8.71%	31,209
Jul 17, 2026	13.85	14.00	13.71	13.90	13.62	-1.00%	4,998
Jul 16, 2026	14.25	14.25	13.81	14.04	13.75	-1.40%	7,688
Jul 15, 2026	13.98	14.24	13.75	14.24	13.95	1.79%	8,278
Jul 14, 2026	13.71	14.25	13.66	13.99	13.70	2.87%	16,135
Jul 13, 2026	13.16	14.00	13.16	13.60	13.32	-3.20%	45,389
Jul 10, 2026	14.06	14.25	13.80	14.05	13.76	1.08%	15,248
Jul 9, 2026	13.30	14.50	13.30	13.90	13.62	6.11%	35,065
Jul 8, 2026	12.84	13.60	12.84	13.10	12.83	1.24%	10,970
Jul 7, 2026	13.17	13.43	12.94	12.94	12.68	-0.46%	7,931
Jul 6, 2026	13.00	13.50	12.88	13.00	12.73	-0.91%	18,035
Jul 2, 2026	13.51	13.53	13.12	13.12	12.85	-3.46%	7,464
Jul 1, 2026	13.72	14.00	13.58	13.59	13.31	0.07%	9,915