Cohen & Company Inc (COHN) Historical Stock Data
16.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COHN is up 0.59% a day on average. There have been 13 days where Cohen & Company Inc closed green and 17 days where COHN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 16.62 | 16.91 | ↑$0.29 (1.74%) | 16.62 | 17.16 | 8.66K |
| 2025-12-03 | 19.22 | 17.03 | ↓$2.19 (-11.39%) | 16.31 | 19.22 | 50.25K |
| 2025-12-02 | 16.77 | 18.50 | ↑$1.73 (10.32%) | 16.77 | 18.50 | 54.18K |
| 2025-12-01 | 15.37 | 16.57 | ↑$1.20 (7.81%) | 15.27 | 16.69 | 39.08K |
| 2025-11-28 | 14.89 | 15.36 | ↑$0.47 (3.15%) | 14.89 | 15.46 | 6.58K |
| 2025-11-26 | 14.81 | 14.89 | ↑$0.08 (0.54%) | 14.62 | 15.18 | 5.37K |
| 2025-11-25 | 14.30 | 14.89 | ↑$0.59 (4.13%) | 14.03 | 15.38 | 17.08K |
| 2025-11-24 | 13.68 | 14.44 | ↑$0.76 (5.56%) | 13.68 | 14.69 | 22.21K |
| 2025-11-21 | 13.92 | 13.55 | ↓$0.37 (-2.68%) | 13.11 | 13.92 | 24.42K |
| 2025-11-20 | 14.27 | 13.58 | ↓$0.69 (-4.84%) | 13.58 | 14.54 | 17.12K |
| 2025-11-19 | 15.28 | 14.42 | ↓$0.87 (-5.66%) | 14.15 | 15.43 | 11.08K |
| 2025-11-18 | 16.37 | 15.88 | ↓$0.49 (-2.99%) | 15.41 | 16.48 | 25.24K |
| 2025-11-17 | 14.05 | 15.77 | ↑$1.72 (12.24%) | 14.05 | 15.84 | 64.43K |
| 2025-11-14 | 13.49 | 13.91 | ↑$0.42 (3.11%) | 13.05 | 13.97 | 28.88K |
| 2025-11-13 | 13.33 | 13.35 | ↑$0.02 (0.11%) | 12.56 | 13.35 | 12.62K |
| 2025-11-12 | 12.82 | 13.09 | ↑$0.27 (2.11%) | 12.74 | 13.36 | 13.16K |
| 2025-11-11 | 11.85 | 12.78 | ↑$0.93 (7.85%) | 11.75 | 13.56 | 55.60K |
| 2025-11-10 | 10.00 | 11.75 | ↑$1.75 (17.50%) | 9.79 | 12.33 | 119.17K |
| 2025-11-07 | 9.60 | 9.56 | ↓$0.04 (-0.42%) | 9.40 | 9.65 | 13.57K |
| 2025-11-06 | 9.80 | 9.51 | ↓$0.29 (-2.96%) | 9.50 | 9.80 | 11.33K |
| 2025-11-05 | 10.10 | 9.65 | ↓$0.45 (-4.46%) | 9.65 | 10.41 | 29.04K |
| 2025-11-04 | 10.25 | 10.24 | ↓$0.01 (-0.10%) | 9.25 | 10.45 | 105.88K |
| 2025-11-03 | 9.82 | 9.30 | ↓$0.52 (-5.30%) | 9.19 | 9.92 | 14.07K |
| 2025-10-31 | 9.93 | 9.60 | ↓$0.33 (-3.34%) | 9.59 | 9.93 | 14.74K |
| 2025-10-30 | 10.27 | 9.67 | ↓$0.60 (-5.84%) | 9.50 | 10.27 | 23.99K |
| 2025-10-29 | 10.31 | 10.11 | ↓$0.20 (-1.94%) | 9.90 | 10.31 | 5.29K |
| 2025-10-28 | 10.19 | 10.14 | ↓$0.05 (-0.49%) | 10.14 | 10.28 | 9.09K |
| 2025-10-27 | 10.25 | 10.25 | ↓$0.00 (-0.03%) | 10.03 | 10.45 | 10.63K |
| 2025-10-24 | 10.45 | 10.19 | ↓$0.26 (-2.46%) | 10.11 | 10.45 | 11.58K |
| 2025-10-23 | 10.83 | 10.45 | ↓$0.38 (-3.51%) | 10.33 | 10.87 | 9.83K |
Create an account or log in to view more rows.
$COHN run it!
$COHN my hands are made out of diamonds
$COHN wtf is that dump
$COHN I love you!
$COHN This stock is the golden ticket.
$COHN hows short doing? Keep short pls
we need your money.
$COHN just waiting to short this bad boy.
$COHN we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$COHN It’s that TIME!! To Double down!
$COHN Hold on to your Butts.