Cohen & Company Inc COHN
AMEX · United States · Finance
$9.58+0.18 (+1.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.58 | +1.91% | $9.41 | $9.61 | $9.30 | 12.30K |
| 2026-09-30 | $9.40 | -1.05% | $9.60 | $9.65 | $9.30 | 19.80K |
| 2026-09-29 | $9.50 | -1.04% | $9.80 | $9.81 | $9.50 | 14.30K |
| 2026-09-28 | $9.60 | -5.04% | $10.14 | $10.14 | $9.60 | 28.80K |
| 2026-09-25 | $10.11 | 0.00% | $10.20 | $10.28 | $10.00 | 13.60K |
| 2026-09-24 | $10.11 | -1.37% | $10.09 | $10.26 | $10.01 | 7.90K |
| 2026-09-23 | $10.25 | +0.99% | $10.15 | $10.25 | $10.15 | 2.60K |
| 2026-09-22 | $10.15 | +0.50% | $10.13 | $10.32 | $10.13 | 3.60K |
| 2026-09-21 | $10.10 | +1.00% | $10.24 | $10.29 | $10.00 | 9.60K |
| 2026-09-18 | $10.00 | -0.99% | $10.14 | $10.19 | $10.00 | 15.90K |
| 2026-09-17 | $10.10 | +1.00% | $10.29 | $10.33 | $10.04 | 10.50K |
| 2026-09-16 | $10.00 | -3.19% | $10.53 | $10.53 | $9.91 | 17.80K |
| 2026-09-15 | $10.33 | -4.79% | $10.71 | $10.82 | $10.33 | 9.00K |
| 2026-09-14 | $10.85 | +0.37% | $10.81 | $11.24 | $10.60 | 35.70K |
| 2026-09-11 | $10.81 | -1.01% | $10.99 | $11.32 | $10.32 | 95.40K |
| 2026-09-10 | $10.92 | -1.18% | $11.29 | $11.39 | $10.67 | 145.00K |
| 2026-09-09 | $11.05 | -1.07% | $11.03 | $11.25 | $11.03 | 5.70K |
| 2026-09-08 | $11.17 | -1.59% | $11.35 | $11.35 | $11.01 | 23.40K |
| 2026-09-04 | $11.35 | -0.53% | $11.34 | $11.35 | $11.21 | 4.80K |
| 2026-09-03 | $11.41 | +3.54% | $11.30 | $11.41 | $11.10 | 6.40K |
| 2026-09-02 | $11.02 | -1.87% | $11.26 | $11.26 | $11.01 | 13.00K |
| 2026-09-01 | $11.23 | +0.36% | $11.20 | $11.48 | $11.00 | 12.90K |
| 2026-08-31 | $11.19 | -1.15% | $11.24 | $11.40 | $11.06 | 19.30K |
| 2026-08-28 | $11.32 | +2.44% | $11.05 | $11.48 | $11.05 | 7.20K |
| 2026-08-27 | $11.05 | +0.27% | $11.09 | $11.24 | $11.05 | 5.30K |
| 2026-08-26 | $11.02 | -1.17% | $11.04 | $11.33 | $11.00 | 11.80K |
| 2026-08-25 | $11.15 | +1.36% | $11.11 | $11.29 | $11.00 | 14.40K |
| 2026-08-24 | $11.00 | -3.00% | $11.41 | $11.45 | $11.00 | 8.50K |
| 2026-08-21 | $11.34 | +0.27% | $11.40 | $11.43 | $11.05 | 11.90K |
| 2026-08-20 | $11.31 | -4.40% | $11.82 | $11.82 | $11.05 | 24.10K |
| 2026-08-19 | $11.83 | -3.11% | $11.78 | $12.37 | $11.32 | 17.90K |
| 2026-08-18 | $12.21 | +0.16% | $12.29 | $12.29 | $11.90 | 17.60K |
| 2026-08-17 | $12.19 | -1.69% | $12.53 | $12.57 | $12.00 | 20.40K |
| 2026-08-14 | $12.40 | +3.59% | $11.99 | $12.40 | $11.95 | 19.40K |
| 2026-08-13 | $11.97 | -0.17% | $11.90 | $11.98 | $11.61 | 5.40K |
| 2026-08-12 | $11.99 | +1.01% | $11.98 | $11.99 | $11.50 | 10.50K |
| 2026-08-11 | $11.87 | +1.80% | $11.67 | $11.88 | $11.41 | 7.10K |
| 2026-08-10 | $11.66 | +3.55% | $12.11 | $12.11 | $11.26 | 20.40K |
| 2026-08-07 | $11.26 | 0.00% | $11.60 | $11.91 | $11.26 | 15.40K |
| 2026-08-06 | $11.26 | -1.05% | $11.50 | $11.50 | $11.12 | 20.70K |
| 2026-08-05 | $11.38 | -9.11% | $12.52 | $12.94 | $11.32 | 51.50K |
| 2026-08-04 | $12.52 | -13.48% | $13.99 | $14.70 | $12.49 | 74.60K |
| 2026-08-03 | $14.47 | +9.21% | $13.93 | $15.85 | $13.88 | 72.40K |
| 2026-07-31 | $13.25 | -1.85% | $13.28 | $13.73 | $13.25 | 5.60K |
| 2026-07-30 | $13.50 | +0.37% | $13.58 | $13.71 | $13.18 | 6.00K |
| 2026-07-29 | $13.45 | -1.25% | $13.48 | $13.61 | $13.44 | 2.50K |
| 2026-07-28 | $13.62 | +1.26% | $13.70 | $13.72 | $13.28 | 4.90K |
| 2026-07-27 | $13.45 | -0.07% | $13.40 | $13.60 | $13.25 | 8.20K |
| 2026-07-24 | $13.46 | -0.07% | $13.23 | $13.46 | $12.84 | 5.60K |
| 2026-07-23 | $13.47 | +0.37% | $13.29 | $13.47 | $13.29 | 1.80K |
| 2026-07-22 | $13.42 | +0.83% | $13.00 | $13.48 | $13.00 | 6.40K |
| 2026-07-21 | $13.31 | +4.89% | $12.55 | $13.50 | $12.55 | 11.00K |
| 2026-07-20 | $12.69 | -8.71% | $14.00 | $14.00 | $12.44 | 31.20K |
| 2026-07-17 | $13.90 | -1.00% | $13.85 | $14.00 | $13.71 | 5.00K |
| 2026-07-16 | $14.04 | -1.40% | $14.25 | $14.25 | $13.81 | 7.70K |
| 2026-07-15 | $14.24 | +1.79% | $13.98 | $14.24 | $13.75 | 8.30K |
| 2026-07-14 | $13.99 | +2.87% | $13.71 | $14.25 | $13.66 | 16.10K |
| 2026-07-13 | $13.60 | -3.20% | $13.16 | $14.00 | $13.16 | 45.40K |
| 2026-07-10 | $14.05 | +1.08% | $14.06 | $14.25 | $13.80 | 15.20K |
| 2026-07-09 | $13.90 | +6.11% | $13.30 | $14.50 | $13.30 | 35.10K |
| 2026-07-08 | $13.10 | +1.24% | $12.84 | $13.60 | $12.84 | 11.00K |
| 2026-07-07 | $12.94 | -0.46% | $13.17 | $13.43 | $12.94 | 7.90K |
| 2026-07-06 | $13.00 | -0.91% | $13.00 | $13.50 | $12.88 | 18.00K |
| 2026-07-02 | $13.12 | -3.46% | $13.51 | $13.53 | $13.12 | 7.50K |
| 2026-07-01 | $13.59 | +0.07% | $13.72 | $14.00 | $13.58 | 9.90K |
| 2026-06-30 | $13.58 | +3.66% | $13.24 | $13.70 | $13.00 | 8.80K |
| 2026-06-29 | $13.10 | -1.58% | $13.31 | $13.31 | $12.66 | 18.40K |
| 2026-06-26 | $13.31 | +10.73% | $12.00 | $13.55 | $11.89 | 20.90K |
| 2026-06-25 | $12.02 | -2.20% | $12.07 | $12.22 | $12.02 | 2.50K |
| 2026-06-24 | $12.29 | +1.91% | $12.21 | $12.29 | $11.90 | 9.40K |
| 2026-06-23 | $12.06 | -1.95% | $12.29 | $12.58 | $12.02 | 5.90K |
| 2026-06-22 | $12.30 | +3.36% | $11.90 | $12.63 | $11.88 | 27.60K |
| 2026-06-18 | $11.90 | +3.48% | $11.70 | $12.03 | $11.18 | 40.60K |
| 2026-06-17 | $11.50 | 0.00% | $11.46 | $12.20 | $11.46 | 16.90K |
| 2026-06-16 | $11.50 | -5.27% | $12.14 | $12.14 | $11.50 | 16.50K |
| 2026-06-15 | $12.14 | -2.41% | $12.24 | $12.33 | $11.80 | 23.60K |
| 2026-06-12 | $12.44 | +5.87% | $11.84 | $12.50 | $11.70 | 30.90K |
| 2026-06-11 | $11.75 | +2.62% | $11.58 | $11.92 | $11.40 | 15.00K |
| 2026-06-10 | $11.45 | +1.78% | $11.43 | $11.63 | $11.35 | 11.60K |
| 2026-06-09 | $11.25 | -0.44% | $11.36 | $11.57 | $11.08 | 24.10K |
| 2026-06-08 | $11.30 | -1.48% | $11.58 | $11.58 | $11.03 | 17.80K |
| 2026-06-05 | $11.47 | +0.53% | $11.44 | $11.62 | $11.23 | 9.30K |
| 2026-06-04 | $11.41 | +1.06% | $11.32 | $11.54 | $11.11 | 11.90K |
| 2026-06-03 | $11.29 | -2.08% | $11.39 | $11.63 | $11.04 | 10.90K |
| 2026-06-02 | $11.53 | -0.09% | $11.70 | $11.74 | $11.08 | 15.70K |
| 2026-06-01 | $11.54 | +4.91% | $11.00 | $11.81 | $10.99 | 26.50K |
| 2026-05-29 | $11.00 | -2.65% | $11.30 | $11.32 | $10.93 | 19.70K |
| 2026-05-28 | $11.30 | +2.82% | $11.00 | $11.30 | $10.90 | 12.70K |
| 2026-05-27 | $10.99 | -2.57% | $11.34 | $11.36 | $10.90 | 14.70K |
| 2026-05-26 | $11.28 | -0.18% | $11.58 | $11.58 | $10.98 | 21.90K |