Cohen & Company Inc (COHN) Historical Stock Data
15.44 ↓1.37 (-8.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COHN is up 1.58% a day on average. There have been 19 days where Cohen & Company Inc closed green and 11 days where COHN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 16.90 | 15.44 | ↓$1.46 (-8.64%) | 15.23 | 16.93 | 42.20K |
| 2025-12-18 | 19.11 | 16.81 | ↓$2.30 (-12.04%) | 16.80 | 19.11 | 55.52K |
| 2025-12-17 | 19.60 | 19.29 | ↓$0.31 (-1.58%) | 18.91 | 20.70 | 135.35K |
| 2025-12-16 | 18.72 | 19.55 | ↑$0.83 (4.43%) | 17.78 | 19.76 | 58.64K |
| 2025-12-15 | 19.03 | 18.81 | ↓$0.23 (-1.18%) | 18.50 | 19.70 | 42K |
| 2025-12-12 | 19.79 | 19.02 | ↓$0.77 (-3.90%) | 18.02 | 20.25 | 64.98K |
| 2025-12-11 | 19.66 | 20.20 | ↑$0.54 (2.75%) | 19.16 | 20.20 | 34.77K |
| 2025-12-10 | 18.20 | 19.30 | ↑$1.10 (6.04%) | 18.03 | 19.30 | 49.20K |
| 2025-12-09 | 17.68 | 18.41 | ↑$0.73 (4.10%) | 17.30 | 18.80 | 18.96K |
| 2025-12-08 | 16.40 | 17.25 | ↑$0.85 (5.18%) | 16.11 | 17.42 | 29.43K |
| 2025-12-05 | 16.11 | 16.76 | ↑$0.65 (4.01%) | 15.99 | 17.00 | 47.80K |
| 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 |
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.