Cognyte Software Ltd. CGNT
NASDAQ · United States · Technology Services
$8.69+0.20 (+2.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.69 | +2.36% | $8.54 | $8.79 | $8.45 | 658.10K |
| 2026-09-29 | $8.49 | -0.47% | $8.49 | $8.58 | $8.39 | 354.60K |
| 2026-09-28 | $8.53 | +0.12% | $8.35 | $8.57 | $8.21 | 468.30K |
| 2026-09-25 | $8.52 | -2.07% | $8.73 | $8.73 | $8.46 | 452.30K |
| 2026-09-24 | $8.70 | -0.34% | $8.69 | $8.88 | $8.66 | 415.90K |
| 2026-09-23 | $8.73 | +1.16% | $8.67 | $8.97 | $8.59 | 664.30K |
| 2026-09-22 | $8.63 | +1.17% | $8.63 | $8.68 | $8.43 | 555.80K |
| 2026-09-21 | $8.53 | +1.43% | $8.48 | $8.56 | $8.39 | 666.10K |
| 2026-09-18 | $8.41 | -2.44% | $8.60 | $8.72 | $8.38 | 919.10K |
| 2026-09-17 | $8.62 | +1.77% | $8.47 | $8.70 | $8.36 | 537.00K |
| 2026-09-16 | $8.47 | -0.12% | $8.42 | $8.53 | $8.37 | 652.00K |
| 2026-09-15 | $8.48 | +1.80% | $8.33 | $8.51 | $8.20 | 741.20K |
| 2026-09-14 | $8.33 | +3.87% | $8.14 | $8.41 | $8.12 | 599.90K |
| 2026-09-11 | $8.02 | -0.74% | $8.13 | $8.14 | $7.90 | 682.10K |
| 2026-09-10 | $8.08 | -0.86% | $8.00 | $8.16 | $7.94 | 658.10K |
| 2026-09-09 | $8.15 | -0.97% | $8.55 | $8.77 | $7.95 | 1.79M |
| 2026-09-08 | $8.23 | -2.83% | $8.40 | $8.40 | $8.06 | 1.10M |
| 2026-09-04 | $8.47 | -0.12% | $8.48 | $8.48 | $8.27 | 482.50K |
| 2026-09-03 | $8.48 | +0.71% | $8.45 | $8.63 | $8.39 | 481.00K |
| 2026-09-02 | $8.42 | -0.24% | $8.40 | $8.47 | $8.26 | 707.60K |
| 2026-09-01 | $8.44 | -4.74% | $8.65 | $8.74 | $8.41 | 508.90K |
| 2026-08-31 | $8.86 | +0.68% | $8.70 | $9.11 | $8.70 | 714.50K |
| 2026-08-28 | $8.80 | -2.44% | $8.96 | $9.06 | $8.78 | 503.10K |
| 2026-08-27 | $9.02 | +6.24% | $8.59 | $9.06 | $8.59 | 1.26M |
| 2026-08-26 | $8.49 | +1.43% | $8.26 | $8.58 | $8.26 | 451.70K |
| 2026-08-25 | $8.37 | -1.99% | $8.54 | $8.63 | $8.35 | 378.60K |
| 2026-08-24 | $8.54 | -0.70% | $8.63 | $8.63 | $8.31 | 645.00K |
| 2026-08-21 | $8.60 | -0.23% | $8.71 | $8.78 | $8.52 | 925.70K |
| 2026-08-20 | $8.62 | -2.16% | $8.80 | $8.90 | $8.57 | 609.70K |
| 2026-08-19 | $8.81 | -1.78% | $8.88 | $8.98 | $8.68 | 619.70K |
| 2026-08-18 | $8.97 | +0.22% | $8.96 | $9.06 | $8.90 | 339.40K |
| 2026-08-17 | $8.95 | -1.86% | $9.12 | $9.20 | $8.89 | 299.30K |
| 2026-08-14 | $9.12 | -2.56% | $9.40 | $9.43 | $9.07 | 442.20K |
| 2026-08-13 | $9.36 | +2.52% | $9.22 | $9.39 | $9.05 | 318.10K |
| 2026-08-12 | $9.13 | -2.56% | $9.28 | $9.43 | $9.11 | 300.30K |
| 2026-08-11 | $9.37 | +0.43% | $9.24 | $9.49 | $9.24 | 272.60K |
| 2026-08-10 | $9.33 | +1.41% | $9.06 | $9.39 | $9.06 | 404.80K |
| 2026-08-07 | $9.20 | +1.88% | $9.21 | $9.40 | $8.99 | 534.00K |
| 2026-08-06 | $9.03 | -1.10% | $8.94 | $9.15 | $8.73 | 891.80K |
| 2026-08-05 | $9.13 | -1.83% | $9.44 | $9.49 | $9.07 | 825.10K |
| 2026-08-04 | $9.30 | +1.42% | $9.23 | $9.44 | $9.22 | 709.60K |
| 2026-08-03 | $9.17 | +2.57% | $8.96 | $9.20 | $8.93 | 490.90K |
| 2026-07-31 | $8.94 | +1.82% | $8.71 | $8.95 | $8.69 | 329.20K |
| 2026-07-30 | $8.78 | -1.13% | $8.81 | $8.85 | $8.56 | 365.50K |
| 2026-07-29 | $8.88 | -0.45% | $8.92 | $9.15 | $8.83 | 288.70K |
| 2026-07-28 | $8.92 | +2.41% | $8.79 | $8.98 | $8.66 | 466.20K |
| 2026-07-27 | $8.71 | +4.81% | $8.50 | $8.80 | $8.48 | 437.70K |
| 2026-07-24 | $8.31 | +1.47% | $8.31 | $8.42 | $8.23 | 233.90K |
| 2026-07-23 | $8.19 | -1.56% | $8.29 | $8.45 | $8.03 | 459.50K |
| 2026-07-22 | $8.32 | -3.26% | $8.51 | $8.53 | $8.19 | 357.70K |
| 2026-07-21 | $8.60 | -1.15% | $8.65 | $8.76 | $8.51 | 455.60K |
| 2026-07-20 | $8.70 | -0.68% | $8.72 | $8.89 | $8.58 | 389.30K |
| 2026-07-17 | $8.76 | -1.46% | $8.69 | $8.91 | $8.59 | 337.20K |
| 2026-07-16 | $8.89 | -0.56% | $9.00 | $9.09 | $8.72 | 503.90K |
| 2026-07-15 | $8.94 | -1.43% | $9.19 | $9.35 | $8.86 | 720.40K |
| 2026-07-14 | $9.07 | +0.33% | $9.32 | $9.36 | $9.03 | 797.20K |
| 2026-07-13 | $9.04 | +2.73% | $8.78 | $9.17 | $8.78 | 513.00K |
| 2026-07-10 | $8.80 | -3.51% | $9.19 | $9.24 | $8.75 | 509.20K |
| 2026-07-09 | $9.12 | +1.22% | $8.89 | $9.13 | $8.80 | 391.00K |
| 2026-07-08 | $9.01 | -0.99% | $8.93 | $9.07 | $8.79 | 669.80K |
| 2026-07-07 | $9.10 | -2.26% | $9.35 | $9.49 | $9.02 | 842.40K |
| 2026-07-06 | $9.31 | +3.56% | $8.90 | $9.37 | $8.90 | 879.70K |
| 2026-07-02 | $8.99 | +0.33% | $8.90 | $9.24 | $8.90 | 671.40K |
| 2026-07-01 | $8.96 | +2.05% | $8.84 | $9.11 | $8.84 | 860.20K |
| 2026-06-30 | $8.78 | +5.02% | $8.31 | $8.81 | $8.31 | 540.60K |
| 2026-06-29 | $8.36 | +0.36% | $8.46 | $8.67 | $8.31 | 767.00K |
| 2026-06-26 | $8.33 | +4.65% | $7.96 | $8.40 | $7.96 | 795.20K |
| 2026-06-25 | $7.96 | -0.25% | $7.94 | $8.02 | $7.78 | 1.07M |
| 2026-06-24 | $7.98 | -2.21% | $8.13 | $8.23 | $7.95 | 694.30K |
| 2026-06-23 | $8.16 | +0.37% | $8.13 | $8.26 | $8.10 | 561.70K |
| 2026-06-22 | $8.13 | -2.28% | $8.15 | $8.30 | $7.98 | 613.60K |
| 2026-06-18 | $8.32 | -1.07% | $8.40 | $8.42 | $8.06 | 1.44M |
| 2026-06-17 | $8.41 | -3.22% | $8.61 | $8.71 | $8.37 | 648.50K |
| 2026-06-16 | $8.69 | -1.81% | $8.83 | $9.00 | $8.63 | 639.20K |
| 2026-06-15 | $8.85 | -0.11% | $9.01 | $9.11 | $8.78 | 1.01M |
| 2026-06-12 | $8.86 | -0.23% | $8.88 | $9.08 | $8.73 | 505.30K |
| 2026-06-11 | $8.88 | +1.25% | $8.66 | $8.93 | $8.48 | 1.03M |
| 2026-06-10 | $8.77 | -1.57% | $8.71 | $8.93 | $8.68 | 713.90K |
| 2026-06-09 | $8.91 | -1.66% | $9.23 | $9.28 | $8.73 | 1.06M |
| 2026-06-08 | $9.06 | +0.78% | $9.03 | $9.12 | $8.85 | 958.00K |
| 2026-06-05 | $8.99 | -2.81% | $9.11 | $9.22 | $8.91 | 939.40K |
| 2026-06-04 | $9.25 | +0.22% | $9.17 | $9.55 | $9.08 | 963.50K |
| 2026-06-03 | $9.23 | -20.57% | $9.41 | $9.63 | $8.97 | 3.06M |
| 2026-06-02 | $11.62 | -5.07% | $11.92 | $12.02 | $11.46 | 1.01M |
| 2026-06-01 | $12.24 | +5.79% | $11.89 | $12.31 | $11.64 | 1.36M |
| 2026-05-29 | $11.57 | +9.88% | $10.66 | $11.61 | $10.62 | 952.40K |
| 2026-05-28 | $10.53 | +2.93% | $10.31 | $10.67 | $10.28 | 433.70K |
| 2026-05-27 | $10.23 | -1.63% | $10.25 | $10.48 | $10.10 | 458.60K |
| 2026-05-26 | $10.40 | +2.97% | $10.11 | $10.48 | $9.84 | 492.10K |
| 2026-05-22 | $10.10 | +1.81% | $9.97 | $10.19 | $9.97 | 426.10K |