Cognyte Software Ltd. - Ordinary Shares (CGNT)

7.8200
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 6:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cognyte Software Ltd. - Ordinary Shares (CGNT)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20267.788.007.507.82355,2107.82
3/02/20267.087.547.007.51412,5817.51
2/27/20266.877.096.817.09475,5287.09
2/26/20266.677.036.567.01517,7577.01
2/25/20266.456.676.376.62690,2106.62
2/24/20266.336.566.326.39652,6446.39
2/23/20266.786.806.296.34494,4696.34
2/20/20266.847.076.796.80401,5716.80
2/19/20267.097.096.906.92478,8396.92
2/18/20267.157.316.957.041,721,5667.04
2/17/20267.067.096.887.06224,3567.06
2/13/20266.867.176.867.06541,9237.06
2/12/20267.277.276.726.87523,4696.87
2/11/20267.677.707.137.20381,9297.20
2/10/20267.557.847.557.67485,5007.67
2/09/20267.297.637.207.55473,5967.55
2/06/20267.227.487.147.32535,7507.32
2/05/20267.877.917.207.27787,8377.27
2/04/20268.398.537.877.89506,2977.89
2/03/20269.189.258.268.48628,1638.48
2/02/20268.999.248.979.18283,2399.18
1/30/20268.819.108.819.03332,7119.03
1/29/20269.199.198.698.84289,3908.84
1/28/20269.349.489.199.23162,2279.23
1/27/20269.239.319.109.29183,4709.29
1/26/20268.929.248.909.24151,7399.24
1/23/20268.898.968.878.90116,7658.90
1/22/20268.979.108.888.92255,6548.92
1/21/20269.009.028.868.91342,3608.91
1/20/20269.119.298.798.96328,9928.96
1/16/20269.339.339.059.11295,8739.11
1/15/20269.309.509.169.28273,1149.28
1/14/20269.509.589.189.25285,9609.25
1/13/20269.759.759.549.61248,1749.61
1/12/20269.549.849.539.73248,7269.73
1/09/20269.549.639.439.57273,7899.57
1/08/20269.469.629.439.56207,1269.56
1/07/20269.359.569.349.54186,5429.54
1/06/20269.119.369.089.35204,3239.35
1/05/20268.929.248.929.08272,0089.08
1/02/20269.479.478.858.90262,5988.90
12/31/20259.319.439.219.40306,0399.40
12/30/20259.289.369.279.30197,6669.30
12/29/20259.279.379.179.30154,5619.30
12/26/20259.569.609.309.31166,0049.31
12/24/20259.519.649.459.54233,5949.54
12/23/20259.639.769.499.54167,5259.54
12/22/20259.469.869.469.64227,5889.64
12/19/20259.529.529.419.46406,7379.46
12/18/20259.429.599.419.53172,0539.53
12/17/20259.499.609.379.39264,1639.39
12/16/20259.449.609.299.48258,7919.48
12/15/20259.859.859.509.51282,6459.51
12/12/20259.889.959.789.86178,4419.86
12/11/20259.569.949.569.87327,5649.87
12/10/20259.719.729.339.70402,8769.70
12/09/20259.389.979.079.72766,5089.72
12/08/20258.709.038.648.97559,5098.97
12/05/20258.758.848.578.65258,4118.65
12/04/20258.558.758.468.57258,9108.57