Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Cognyte Software (CGNT) Historical Prices

339 Followers
CGNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20268.538.658.448.488.48+0.24%192,7020.33
Nov 10, 20268.528.568.268.468.46+4.57%263,9970.45
Nov 09, 20268.118.638.118.628.62+6.55%455,9120.79
Nov 06, 20268.098.427.938.098.090.00%587,6161.02
Nov 05, 20268.758.828.068.098.09-8.48%622,2791.09
Nov 04, 20269.219.408.828.848.84-3.91%519,0400.91
Nov 03, 20269.049.218.849.209.20+1.32%330,1150.57
Nov 02, 20269.559.709.029.089.08-4.52%570,6960.98
Oct 30, 20269.719.819.319.519.51-2.86%670,6751.15
Oct 29, 20269.819.989.519.799.79-1.66%643,4391.11
Oct 28, 202610.0810.329.909.969.96-2.31%567,0380.98
Oct 27, 20269.9710.249.7510.1910.19+2.21%431,9640.75
Oct 26, 20269.8510.499.719.979.97+2.15%1,180,6002.10
Oct 23, 20269.259.849.179.769.76+5.23%762,7241.37
Oct 22, 20269.319.389.119.289.28-0.59%395,4180.71
Oct 21, 20268.819.358.819.339.33+5.90%434,0870.78
Oct 20, 20268.738.908.728.818.81+1.03%318,8210.57
Oct 19, 20268.588.808.488.728.72+1.28%523,2800.94
Oct 16, 20268.868.948.488.618.61-2.38%590,2311.07
Oct 15, 20268.358.868.278.828.82+5.25%594,4891.08
Oct 14, 20268.668.818.338.388.38-4.12%578,9271.06
Oct 13, 20268.738.948.698.748.74-0.34%519,6290.95
Oct 12, 20268.869.018.748.778.77-0.51%529,6980.96
Oct 09, 20268.818.958.688.828.82+0.97%611,7341.11
Oct 08, 20268.748.868.568.738.73+0.11%383,0540.69
Oct 07, 20268.808.868.698.728.72-1.25%384,5270.69
Oct 06, 20268.808.958.808.838.83+0.68%414,6980.75
Oct 05, 20268.698.888.648.778.77+0.34%374,2370.67
Oct 02, 20268.718.768.598.748.74+0.92%585,0821.04
Oct 01, 20268.788.858.518.668.66-0.35%456,7530.80
Sep 30, 20268.548.798.458.698.69+2.36%658,3641.17
Sep 29, 20268.498.588.398.498.49-0.47%354,8920.63
Sep 28, 20268.358.578.218.538.53+0.12%468,3080.82
Sep 25, 20268.738.738.468.528.52-2.07%456,0490.80
Sep 24, 20268.698.888.668.708.70-0.34%415,9100.72
Sep 23, 20268.678.978.598.738.73+1.16%664,3531.14
Sep 22, 20268.638.688.438.638.63+1.17%555,8910.94
Sep 21, 20268.488.578.398.538.53+1.43%666,0871.13
Sep 18, 20268.608.728.388.418.41-2.44%919,3951.58
Sep 17, 20268.478.718.368.628.62+1.77%536,6990.92
Sep 16, 20268.428.548.378.478.47-0.12%652,0041.09
Sep 15, 20268.338.518.208.488.48+1.80%741,4371.24
Sep 14, 20268.148.418.128.338.33+3.87%604,9041.01
Sep 11, 20268.138.147.908.028.02-0.74%682,1311.14
Sep 10, 20268.008.167.948.088.08-0.86%658,1051.10
Sep 09, 20268.558.777.958.158.15-0.97%1,791,2233.06
Sep 08, 20268.408.408.068.238.23-2.83%1,101,7961.90
Sep 07, 20268.488.498.278.478.470.00%00.00
Sep 04, 20268.488.498.278.478.47-0.12%482,7350.80
Sep 03, 20268.458.638.398.488.48+0.71%481,0040.79