Cognyte Software Ltd. (CGNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.90 | 6.99 | 6.87 | 6.95 | 6.95 | 160,327 |
| May 01, 2024 | 6.81 | 7.01 | 6.77 | 6.83 | 6.83 | 232,700 |
| Apr 30, 2024 | 6.82 | 6.86 | 6.73 | 6.82 | 6.82 | 190,500 |
| Apr 29, 2024 | 6.93 | 7.01 | 6.87 | 6.91 | 6.91 | 191,300 |
| Apr 26, 2024 | 6.89 | 6.95 | 6.83 | 6.90 | 6.90 | 206,400 |
| Apr 25, 2024 | 6.80 | 6.96 | 6.75 | 6.86 | 6.86 | 175,500 |
| Apr 24, 2024 | 6.87 | 6.97 | 6.72 | 6.93 | 6.93 | 262,800 |
| Apr 23, 2024 | 6.68 | 6.94 | 6.65 | 6.81 | 6.81 | 252,300 |
| Apr 22, 2024 | 6.51 | 6.65 | 6.36 | 6.64 | 6.64 | 349,200 |
| Apr 19, 2024 | 6.50 | 6.60 | 6.41 | 6.42 | 6.42 | 418,700 |
| Apr 18, 2024 | 6.67 | 6.74 | 6.51 | 6.54 | 6.54 | 293,300 |
| Apr 17, 2024 | 6.73 | 6.78 | 6.54 | 6.64 | 6.64 | 477,100 |
| Apr 16, 2024 | 6.60 | 6.78 | 6.51 | 6.71 | 6.71 | 340,300 |
| Apr 15, 2024 | 6.70 | 6.81 | 6.56 | 6.62 | 6.62 | 401,300 |
| Apr 12, 2024 | 6.96 | 6.98 | 6.60 | 6.73 | 6.73 | 481,000 |
| Apr 11, 2024 | 6.95 | 7.17 | 6.81 | 7.02 | 7.02 | 593,100 |
| Apr 10, 2024 | 7.06 | 7.18 | 6.89 | 6.97 | 6.97 | 788,800 |
| Apr 09, 2024 | 7.80 | 7.94 | 6.80 | 7.27 | 7.27 | 2,532,500 |
| Apr 08, 2024 | 8.31 | 8.49 | 8.26 | 8.41 | 8.41 | 464,700 |
| Apr 05, 2024 | 8.19 | 8.26 | 8.10 | 8.14 | 8.14 | 230,000 |
| Apr 04, 2024 | 8.26 | 8.40 | 8.19 | 8.20 | 8.20 | 248,500 |
| Apr 03, 2024 | 8.16 | 8.41 | 8.16 | 8.30 | 8.30 | 196,500 |
| Apr 02, 2024 | 8.10 | 8.21 | 8.03 | 8.18 | 8.18 | 177,900 |
| Apr 01, 2024 | 8.32 | 8.53 | 8.20 | 8.26 | 8.26 | 202,200 |
| Mar 28, 2024 | 8.01 | 8.30 | 7.95 | 8.27 | 8.27 | 274,200 |
| Mar 27, 2024 | 7.86 | 8.02 | 7.79 | 8.01 | 8.01 | 211,100 |
| Mar 26, 2024 | 7.94 | 7.97 | 7.76 | 7.85 | 7.85 | 174,800 |
| Mar 25, 2024 | 7.95 | 8.10 | 7.91 | 7.93 | 7.93 | 210,000 |
| Mar 22, 2024 | 7.79 | 7.95 | 7.63 | 7.88 | 7.88 | 214,300 |
| Mar 21, 2024 | 7.98 | 8.05 | 7.76 | 7.78 | 7.78 | 198,200 |
| Mar 20, 2024 | 7.66 | 7.93 | 7.59 | 7.91 | 7.91 | 146,900 |
| Mar 19, 2024 | 7.71 | 7.76 | 7.53 | 7.66 | 7.66 | 183,400 |
| Mar 18, 2024 | 7.73 | 8.03 | 7.66 | 7.79 | 7.79 | 210,600 |
| Mar 15, 2024 | 7.66 | 7.67 | 7.42 | 7.62 | 7.62 | 476,000 |
| Mar 14, 2024 | 8.18 | 8.22 | 7.63 | 7.67 | 7.67 | 294,400 |
| Mar 13, 2024 | 7.44 | 8.18 | 7.42 | 8.04 | 8.04 | 601,700 |
| Mar 12, 2024 | 7.18 | 7.37 | 7.17 | 7.35 | 7.35 | 183,900 |
| Mar 11, 2024 | 7.26 | 7.30 | 7.19 | 7.26 | 7.26 | 195,500 |
| Mar 08, 2024 | 7.39 | 7.41 | 7.12 | 7.30 | 7.30 | 184,700 |
| Mar 07, 2024 | 7.34 | 7.37 | 7.18 | 7.36 | 7.36 | 235,600 |
| Mar 06, 2024 | 7.43 | 7.49 | 7.12 | 7.34 | 7.34 | 270,200 |
| Mar 05, 2024 | 7.38 | 7.41 | 7.20 | 7.35 | 7.35 | 265,200 |
| Mar 04, 2024 | 7.59 | 7.62 | 7.41 | 7.43 | 7.43 | 158,100 |
| Mar 01, 2024 | 7.43 | 7.64 | 7.32 | 7.57 | 7.57 | 241,500 |
| Feb 29, 2024 | 7.45 | 7.50 | 7.32 | 7.42 | 7.42 | 223,300 |
| Feb 28, 2024 | 7.38 | 7.44 | 7.34 | 7.36 | 7.36 | 169,800 |
| Feb 27, 2024 | 7.50 | 7.50 | 7.31 | 7.42 | 7.42 | 170,900 |
| Feb 26, 2024 | 7.27 | 7.50 | 7.27 | 7.42 | 7.42 | 209,500 |
| Feb 23, 2024 | 7.27 | 7.30 | 7.12 | 7.26 | 7.26 | 288,900 |
| Feb 22, 2024 | 7.32 | 7.35 | 7.21 | 7.30 | 7.30 | 188,400 |
| Feb 21, 2024 | 7.35 | 7.40 | 7.03 | 7.20 | 7.20 | 476,100 |
| Feb 20, 2024 | 7.50 | 7.54 | 7.40 | 7.47 | 7.47 | 331,200 |
| Feb 16, 2024 | 7.65 | 7.65 | 7.43 | 7.49 | 7.49 | 301,700 |
| Feb 15, 2024 | 7.55 | 7.78 | 7.55 | 7.66 | 7.66 | 388,400 |
| Feb 14, 2024 | 7.43 | 7.50 | 7.32 | 7.50 | 7.50 | 252,000 |
| Feb 13, 2024 | 7.40 | 7.42 | 7.06 | 7.31 | 7.31 | 454,500 |
| Feb 12, 2024 | 7.50 | 7.59 | 7.37 | 7.51 | 7.51 | 262,600 |
| Feb 09, 2024 | 7.47 | 7.51 | 7.34 | 7.48 | 7.48 | 272,600 |
| Feb 08, 2024 | 7.43 | 7.50 | 7.25 | 7.47 | 7.47 | 294,400 |
| Feb 07, 2024 | 7.31 | 7.57 | 7.03 | 7.40 | 7.40 | 485,800 |
| Feb 06, 2024 | 7.29 | 7.32 | 7.00 | 7.24 | 7.24 | 646,600 |
| Feb 05, 2024 | 7.03 | 7.30 | 6.96 | 7.28 | 7.28 | 434,800 |
| Feb 02, 2024 | 7.08 | 7.15 | 6.83 | 7.08 | 7.08 | 455,700 |
| Feb 01, 2024 | 7.15 | 7.29 | 7.01 | 7.13 | 7.13 | 394,200 |
| Jan 31, 2024 | 7.10 | 7.28 | 6.97 | 7.08 | 7.08 | 750,600 |
| Jan 30, 2024 | 7.15 | 7.39 | 6.89 | 7.03 | 7.03 | 1,648,200 |
| Jan 29, 2024 | 6.53 | 6.82 | 6.50 | 6.80 | 6.80 | 376,600 |
| Jan 26, 2024 | 6.38 | 6.65 | 6.38 | 6.60 | 6.60 | 317,400 |
| Jan 25, 2024 | 6.45 | 6.53 | 6.28 | 6.47 | 6.47 | 279,400 |
| Jan 24, 2024 | 6.44 | 6.48 | 6.32 | 6.40 | 6.40 | 321,600 |
| Jan 23, 2024 | 6.34 | 6.50 | 6.13 | 6.34 | 6.34 | 340,700 |
| Jan 22, 2024 | 6.38 | 6.43 | 5.90 | 6.32 | 6.32 | 602,400 |
| Jan 19, 2024 | 5.83 | 6.05 | 5.68 | 5.94 | 5.94 | 4,730,600 |
| Jan 18, 2024 | 5.89 | 5.99 | 5.72 | 5.85 | 5.85 | 825,600 |
| Jan 17, 2024 | 5.61 | 5.84 | 5.44 | 5.80 | 5.80 | 937,200 |
| Jan 16, 2024 | 5.70 | 5.75 | 5.44 | 5.75 | 5.75 | 991,200 |
| Jan 12, 2024 | 6.31 | 6.31 | 5.63 | 5.70 | 5.70 | 992,200 |
| Jan 11, 2024 | 6.43 | 6.45 | 6.25 | 6.42 | 6.42 | 145,300 |
| Jan 10, 2024 | 6.18 | 6.53 | 6.18 | 6.44 | 6.44 | 219,800 |
| Jan 09, 2024 | 6.25 | 6.43 | 6.17 | 6.23 | 6.23 | 139,600 |
| Jan 08, 2024 | 6.03 | 6.36 | 6.01 | 6.27 | 6.27 | 236,600 |
| Jan 05, 2024 | 5.99 | 6.12 | 5.96 | 5.99 | 5.99 | 182,400 |
| Jan 04, 2024 | 6.09 | 6.16 | 5.97 | 5.97 | 5.97 | 195,100 |
| Jan 03, 2024 | 6.16 | 6.23 | 6.08 | 6.15 | 6.15 | 185,700 |
| Jan 02, 2024 | 6.40 | 6.43 | 6.23 | 6.24 | 6.24 | 258,000 |
| Dec 29, 2023 | 6.47 | 6.53 | 6.28 | 6.43 | 6.43 | 225,500 |
| Dec 28, 2023 | 6.49 | 6.60 | 6.44 | 6.50 | 6.50 | 207,600 |
| Dec 27, 2023 | 6.45 | 6.52 | 6.41 | 6.48 | 6.48 | 300,600 |
| Dec 26, 2023 | 6.36 | 6.48 | 6.27 | 6.44 | 6.44 | 280,900 |
| Dec 22, 2023 | 6.26 | 6.49 | 6.15 | 6.34 | 6.34 | 322,300 |
| Dec 21, 2023 | 6.38 | 6.38 | 6.21 | 6.31 | 6.31 | 227,100 |
| Dec 20, 2023 | 6.57 | 6.70 | 6.28 | 6.28 | 6.28 | 447,700 |
| Dec 19, 2023 | 6.64 | 6.64 | 6.44 | 6.58 | 6.58 | 524,000 |
| Dec 18, 2023 | 6.90 | 6.90 | 6.47 | 6.65 | 6.65 | 549,600 |
| Dec 15, 2023 | 6.47 | 6.94 | 6.40 | 6.61 | 6.61 | 1,054,800 |
| Dec 14, 2023 | 5.98 | 6.47 | 5.96 | 6.31 | 6.31 | 1,234,000 |
| Dec 13, 2023 | 6.00 | 6.03 | 5.12 | 5.82 | 5.82 | 1,032,500 |
| Dec 12, 2023 | 5.72 | 5.91 | 5.69 | 5.75 | 5.75 | 625,200 |
| Dec 11, 2023 | 5.57 | 5.74 | 5.55 | 5.72 | 5.72 | 364,000 |
| Dec 08, 2023 | 5.49 | 5.71 | 5.42 | 5.65 | 5.65 | 340,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.