Cohen & Inc. (COHN)
AMEX: COHN
· Real-Time Price · USD
12.00
-0.70 (-5.51%)
At close: Aug 19, 2025, 3:52 PM
12.00
0.00%
After-hours: Aug 19, 2025, 04:10 PM EDT
COHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.59 | 12.80 | 12.23 | 12.70 | 12.26 | 0.87% | 7,082 |
| Aug 15, 2025 | 12.19 | 12.64 | 12.10 | 12.59 | 12.59 | -1.18% | 11,800 |
| Aug 14, 2025 | 12.44 | 12.89 | 12.35 | 12.74 | 12.49 | 4.00% | 12,000 |
| Aug 13, 2025 | 11.85 | 12.40 | 11.85 | 12.25 | 12.01 | 4.34% | 15,000 |
| Aug 12, 2025 | 11.55 | 11.74 | 11.34 | 11.74 | 11.51 | 1.21% | 5,300 |
| Aug 11, 2025 | 11.33 | 11.80 | 11.33 | 11.60 | 11.37 | 1.40% | 7,543 |
| Aug 8, 2025 | 11.54 | 11.65 | 11.15 | 11.44 | 11.22 | 0.35% | 10,426 |
| Aug 7, 2025 | 11.73 | 11.85 | 11.02 | 11.40 | 11.18 | -0.96% | 10,500 |
| Aug 6, 2025 | 11.20 | 11.85 | 11.20 | 11.51 | 11.28 | 1.05% | 12,400 |
| Aug 5, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.17 | 0.00% | 1,100 |
| Aug 4, 2025 | 11.55 | 11.86 | 11.30 | 11.39 | 11.17 | -0.35% | 3,300 |
| Aug 1, 2025 | 11.48 | 11.48 | 10.52 | 11.43 | 11.21 | -1.12% | 3,400 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.30 | 11.56 | 11.33 | 4.62% | 3,700 |
| Jul 30, 2025 | 11.35 | 12.00 | 11.05 | 11.05 | 10.83 | -5.72% | 13,200 |
| Jul 29, 2025 | 12.00 | 12.00 | 10.37 | 11.72 | 11.49 | -4.72% | 23,914 |
| Jul 28, 2025 | 11.95 | 12.30 | 11.95 | 12.30 | 12.06 | 3.97% | 1,522 |
| Jul 25, 2025 | 11.63 | 12.29 | 11.63 | 11.83 | 11.60 | -2.07% | 1,700 |
| Jul 24, 2025 | 11.81 | 12.40 | 11.00 | 12.08 | 11.84 | -2.03% | 21,600 |
| Jul 23, 2025 | 12.35 | 12.57 | 12.08 | 12.33 | 12.09 | 2.66% | 9,500 |
| Jul 22, 2025 | 11.62 | 13.25 | 11.62 | 12.01 | 11.77 | 4.43% | 45,218 |