Cognyte Software Ltd (CGNT) Historical Stock Data
6.91 ↑0.10 (1.47%)
As of April 24, 2024, 10:26am EST.
Historical Data
In the past 30 trading days, CGNT is up 0.02% a day on average. There have been 14 days where Cognyte Software Ltd closed green and 16 days where CGNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6.68 | 6.81 | ↑$0.13 (1.95%) | 6.65 | 6.94 | 252.26K |
| 2024-04-22 | 6.51 | 6.64 | ↑$0.13 (2.00%) | 6.36 | 6.65 | 349.19K |
| 2024-04-19 | 6.50 | 6.42 | ↓$0.08 (-1.23%) | 6.42 | 6.60 | 418.70K |
| 2024-04-18 | 6.67 | 6.54 | ↓$0.13 (-1.95%) | 6.51 | 6.74 | 293.26K |
| 2024-04-17 | 6.73 | 6.64 | ↓$0.09 (-1.34%) | 6.54 | 6.78 | 476.61K |
| 2024-04-16 | 6.60 | 6.71 | ↑$0.11 (1.67%) | 6.51 | 6.78 | 340.26K |
| 2024-04-15 | 6.70 | 6.62 | ↓$0.08 (-1.19%) | 6.56 | 6.81 | 401.34K |
| 2024-04-12 | 6.96 | 6.73 | ↓$0.23 (-3.30%) | 6.60 | 6.98 | 480.99K |
| 2024-04-11 | 6.95 | 7.02 | ↑$0.07 (1.01%) | 6.81 | 7.17 | 593.11K |
| 2024-04-10 | 7.06 | 6.97 | ↓$0.09 (-1.27%) | 6.89 | 7.18 | 788.79K |
| 2024-04-09 | 7.80 | 7.27 | ↓$0.53 (-6.79%) | 6.80 | 7.94 | 2.53M |
| 2024-04-08 | 8.31 | 8.41 | ↑$0.10 (1.20%) | 8.26 | 8.49 | 454.95K |
| 2024-04-05 | 8.19 | 8.14 | ↓$0.05 (-0.61%) | 8.10 | 8.26 | 230.01K |
| 2024-04-04 | 8.26 | 8.20 | ↓$0.06 (-0.73%) | 8.19 | 8.40 | 248.47K |
| 2024-04-03 | 8.16 | 8.30 | ↑$0.14 (1.72%) | 8.16 | 8.41 | 194.07K |
| 2024-04-02 | 8.10 | 8.18 | ↑$0.08 (0.99%) | 8.03 | 8.21 | 176.58K |
| 2024-04-01 | 8.32 | 8.26 | ↓$0.06 (-0.78%) | 8.20 | 8.53 | 202.20K |
| 2024-03-28 | 8.01 | 8.27 | ↑$0.26 (3.25%) | 7.95 | 8.30 | 273.77K |
| 2024-03-27 | 7.86 | 8.01 | ↑$0.15 (1.91%) | 7.79 | 8.02 | 211.02K |
| 2024-03-26 | 7.94 | 7.85 | ↓$0.09 (-1.13%) | 7.76 | 7.97 | 174.80K |
| 2024-03-25 | 7.95 | 7.93 | ↓$0.02 (-0.25%) | 7.91 | 8.10 | 209.99K |
| 2024-03-22 | 7.79 | 7.88 | ↑$0.09 (1.16%) | 7.63 | 7.95 | 214.28K |
| 2024-03-21 | 7.98 | 7.78 | ↓$0.21 (-2.57%) | 7.76 | 8.05 | 198.03K |
| 2024-03-20 | 7.66 | 7.91 | ↑$0.25 (3.26%) | 7.59 | 7.93 | 146.96K |
| 2024-03-19 | 7.71 | 7.66 | ↓$0.05 (-0.65%) | 7.53 | 7.76 | 183.47K |
| 2024-03-18 | 7.73 | 7.79 | ↑$0.06 (0.78%) | 7.66 | 8.03 | 210.57K |
| 2024-03-15 | 7.66 | 7.62 | ↓$0.04 (-0.52%) | 7.42 | 7.67 | 476.19K |
| 2024-03-14 | 8.18 | 7.67 | ↓$0.51 (-6.23%) | 7.63 | 8.22 | 294.41K |
| 2024-03-13 | 7.44 | 8.04 | ↑$0.60 (8.06%) | 7.42 | 8.18 | 600.67K |
| 2024-03-12 | 7.18 | 7.35 | ↑$0.17 (2.37%) | 7.17 | 7.37 | 183.66K |
Create an account or log in to view more rows.
$CGNT The United States stock market is going to crash.
$CGNT low volume
expect flat or negative close
$CGNT hot trash
$CGNT volume is almost nonexistent
$CGNT green shoots
$CGNT diamond balls
$CGNT ADDING MORE…
$CGNT very nice
$CGNT oh my!
$CGNT Overpower the algos!