Cohen & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	12.53	12.57	12.07	12.28	-	-0.97%	19,551
Aug 14, 2026	11.99	12.40	11.95	12.40	12.40	3.59%	18,552
Aug 13, 2026	11.90	11.98	11.61	11.97	11.97	-0.17%	5,375
Aug 12, 2026	11.98	11.99	11.50	11.99	11.99	1.01%	10,463
Aug 11, 2026	11.67	11.88	11.41	11.87	11.87	1.80%	7,090
Aug 10, 2026	12.11	12.11	11.26	11.66	11.66	3.55%	20,436
Aug 7, 2026	11.60	11.91	11.26	11.26	11.26	-	15,419
Aug 6, 2026	11.50	11.50	11.12	11.26	11.26	-1.05%	20,651
Aug 5, 2026	12.52	12.94	11.32	11.38	11.38	-9.11%	50,799
Aug 4, 2026	13.99	14.70	12.49	12.52	12.52	-13.48%	74,525
Aug 3, 2026	13.93	15.85	13.88	14.47	14.47	9.21%	72,341
Jul 31, 2026	13.28	13.73	13.25	13.25	13.25	-1.85%	5,627
Jul 30, 2026	13.58	13.71	13.18	13.50	13.50	0.37%	6,019
Jul 29, 2026	13.48	13.61	13.44	13.45	13.45	-1.21%	2,504
Jul 28, 2026	13.70	13.72	13.28	13.62	13.62	1.23%	4,900
Jul 27, 2026	13.40	13.60	13.25	13.45	13.45	-0.07%	8,212
Jul 24, 2026	13.23	13.46	12.84	13.46	13.46	-0.07%	5,635
Jul 23, 2026	13.29	13.47	13.29	13.47	13.47	0.37%	1,765
Jul 22, 2026	13.00	13.48	13.00	13.42	13.42	0.83%	6,355
Jul 21, 2026	12.55	13.50	12.55	13.31	13.31	4.89%	11,000
Jul 20, 2026	14.00	14.00	12.44	12.69	12.69	-8.71%	31,209
Jul 17, 2026	13.85	14.00	13.71	13.90	13.90	-1.00%	4,998
Jul 16, 2026	14.25	14.25	13.81	14.04	14.04	-1.40%	7,688
Jul 15, 2026	13.98	14.24	13.75	14.24	14.24	1.79%	8,278
Jul 14, 2026	13.71	14.25	13.66	13.99	13.99	2.87%	16,135
Jul 13, 2026	13.16	14.00	13.16	13.60	13.60	-3.20%	45,389
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%	8,789
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%	20,944
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%	27,581
Jun 18, 2026	11.70	12.03	11.18	11.90	11.90	3.48%	40,606
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%	16,511
Jun 15, 2026	12.24	12.33	11.80	12.14	12.14	-2.41%	23,588
Jun 12, 2026	11.84	12.50	11.70	12.44	12.44	5.87%	30,875
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%	17,775
Jun 5, 2026	11.44	11.62	11.23	11.47	11.47	0.53%	9,305