Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT
· Real-Time Price · USD
8.96
0.19 (2.17%)
At close: Aug 18, 2025, 3:59 PM
8.99
0.39%
After-hours: Aug 18, 2025, 05:32 PM EDT
CGNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.73 | 8.97 | 8.72 | 8.95 | 8.95 | 2.05% | 147,727 |
| Aug 15, 2025 | 8.73 | 8.80 | 8.70 | 8.77 | 8.77 | 0.46% | 89,100 |
| Aug 14, 2025 | 8.71 | 8.82 | 8.66 | 8.73 | 8.73 | -0.57% | 196,400 |
| Aug 13, 2025 | 8.68 | 8.81 | 8.55 | 8.78 | 8.78 | 2.21% | 148,300 |
| Aug 12, 2025 | 8.59 | 8.68 | 8.47 | 8.59 | 8.59 | 0.47% | 233,575 |
| Aug 11, 2025 | 8.81 | 8.81 | 8.47 | 8.55 | 8.55 | -3.39% | 264,100 |
| Aug 8, 2025 | 9.10 | 9.10 | 8.82 | 8.85 | 8.85 | -2.64% | 253,232 |
| Aug 7, 2025 | 9.10 | 9.18 | 8.98 | 9.09 | 9.09 | 0.44% | 181,800 |
| Aug 6, 2025 | 9.01 | 9.12 | 8.97 | 9.05 | 9.05 | 0.33% | 145,135 |
| Aug 5, 2025 | 9.21 | 9.35 | 9.00 | 9.02 | 9.02 | -1.42% | 160,638 |
| Aug 4, 2025 | 9.10 | 9.19 | 9.05 | 9.15 | 9.15 | 1.33% | 185,448 |
| Aug 1, 2025 | 9.10 | 9.22 | 8.88 | 9.03 | 9.03 | -2.48% | 283,800 |
| Jul 31, 2025 | 9.29 | 9.62 | 9.15 | 9.26 | 9.26 | -0.64% | 332,179 |
| Jul 30, 2025 | 9.16 | 9.36 | 9.11 | 9.32 | 9.32 | 2.19% | 144,200 |
| Jul 29, 2025 | 9.31 | 9.32 | 9.10 | 9.12 | 9.12 | -1.41% | 132,800 |
| Jul 28, 2025 | 9.31 | 9.38 | 9.18 | 9.25 | 9.25 | -0.54% | 137,900 |
| Jul 25, 2025 | 9.25 | 9.33 | 9.21 | 9.30 | 9.30 | 0.54% | 144,126 |
| Jul 24, 2025 | 9.20 | 9.33 | 9.15 | 9.25 | 9.25 | -0.54% | 143,300 |
| Jul 23, 2025 | 9.17 | 9.38 | 9.07 | 9.30 | 9.30 | 2.54% | 238,100 |
| Jul 22, 2025 | 9.15 | 9.15 | 8.99 | 9.07 | 9.07 | -0.98% | 217,800 |