Cognyte Software Ltd (CGNT) Historical Stock Data

9.54 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CGNT is up 0.33% a day on average. There have been 19 days where Cognyte Software Ltd closed green and 11 days where CGNT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	9.63	9.54	↓$0.09 (-0.93%)	9.50	9.76	162.53K
2025-12-22	9.46	9.64	↑$0.18 (1.90%)	9.46	9.86	227.59K
2025-12-19	9.52	9.46	↓$0.06 (-0.63%)	9.41	9.52	406.74K
2025-12-18	9.42	9.53	↑$0.11 (1.17%)	9.41	9.59	172.05K
2025-12-17	9.49	9.39	↓$0.10 (-1.05%)	9.37	9.60	263.86K
2025-12-16	9.44	9.48	↑$0.04 (0.42%)	9.30	9.60	258.79K
2025-12-15	9.85	9.51	↓$0.34 (-3.45%)	9.50	9.85	282.64K
2025-12-12	9.88	9.86	↓$0.02 (-0.20%)	9.78	9.95	178.44K
2025-12-11	9.56	9.87	↑$0.31 (3.24%)	9.56	9.94	327.56K
2025-12-10	9.71	9.70	↓$0.01 (-0.10%)	9.33	9.72	402.87K
2025-12-09	9.38	9.72	↑$0.34 (3.62%)	9.07	9.97	766.51K
2025-12-08	8.70	8.97	↑$0.27 (3.10%)	8.64	9.03	546.43K
2025-12-05	8.75	8.65	↓$0.10 (-1.14%)	8.58	8.84	257.38K
2025-12-04	8.55	8.57	↑$0.02 (0.23%)	8.46	8.75	253K
2025-12-03	8.33	8.53	↑$0.20 (2.40%)	8.30	8.55	248.32K
2025-12-02	8.22	8.36	↑$0.14 (1.70%)	8.20	8.46	203.15K
2025-12-01	8.29	8.15	↓$0.14 (-1.69%)	8.15	8.37	280.36K
2025-11-28	8.31	8.40	↑$0.09 (1.08%)	8.28	8.45	126.61K
2025-11-26	8.24	8.31	↑$0.07 (0.85%)	8.20	8.34	149.38K
2025-11-25	8.13	8.26	↑$0.13 (1.60%)	8.06	8.28	193.19K
2025-11-24	8.06	8.09	↑$0.03 (0.37%)	8.01	8.13	160.91K
2025-11-21	7.97	8.02	↑$0.05 (0.63%)	7.87	8.11	219.10K
2025-11-20	8.13	7.98	↓$0.15 (-1.85%)	7.92	8.24	178.77K
2025-11-19	8.46	8.03	↓$0.43 (-5.08%)	8.01	8.49	252.85K
2025-11-18	8.31	8.40	↑$0.09 (1.08%)	8.24	8.47	310.07K
2025-11-17	8.44	8.35	↓$0.09 (-1.07%)	8.29	8.55	273.91K
2025-11-14	8.45	8.47	↑$0.02 (0.24%)	8.40	8.56	238.22K
2025-11-13	8.53	8.65	↑$0.12 (1.41%)	8.49	8.67	292.36K
2025-11-12	8.48	8.59	↑$0.11 (1.30%)	8.48	8.72	134.40K
2025-11-11	8.47	8.54	↑$0.07 (0.83%)	8.41	8.59	124.56K