Cognyte Software Ltd (CGNT) Historical Stock Data
7.82 ↓0.31 (-3.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGNT is up 0.65% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.00 | 7.82 | ↓$0.18 (-2.25%) | 7.74 | 8.09 | 240.18K |
| 2024-11-21 | 7.42 | 8.13 | ↑$0.71 (9.57%) | 7.38 | 8.24 | 607.62K |
| 2024-11-20 | 6.85 | 7.46 | ↑$0.61 (8.91%) | 6.85 | 7.50 | 272.19K |
| 2024-11-19 | 6.87 | 6.98 | ↑$0.11 (1.60%) | 6.83 | 7.03 | 147.60K |
| 2024-11-18 | 6.92 | 6.99 | ↑$0.07 (1.01%) | 6.80 | 7.00 | 180.53K |
| 2024-11-15 | 7.03 | 6.92 | ↓$0.11 (-1.56%) | 6.85 | 7.15 | 189.22K |
| 2024-11-14 | 7.33 | 7.07 | ↓$0.26 (-3.55%) | 6.93 | 7.33 | 269.46K |
| 2024-11-13 | 7.48 | 7.33 | ↓$0.15 (-2.01%) | 7.32 | 7.56 | 204.50K |
| 2024-11-12 | 7.20 | 7.48 | ↑$0.28 (3.89%) | 7.15 | 7.74 | 419.62K |
| 2024-11-11 | 6.95 | 7.11 | ↑$0.16 (2.30%) | 6.94 | 7.20 | 244.43K |
| 2024-11-08 | 6.99 | 6.93 | ↓$0.06 (-0.86%) | 6.89 | 7.00 | 182.95K |
| 2024-11-07 | 6.95 | 7.01 | ↑$0.06 (0.86%) | 6.89 | 7.07 | 469.96K |
| 2024-11-06 | 6.88 | 6.92 | ↑$0.04 (0.58%) | 6.83 | 6.99 | 306.44K |
| 2024-11-05 | 6.47 | 6.74 | ↑$0.27 (4.17%) | 6.45 | 6.76 | 260.98K |
| 2024-11-04 | 6.41 | 6.48 | ↑$0.07 (1.09%) | 6.38 | 6.53 | 188.36K |
| 2024-11-01 | 6.50 | 6.45 | ↓$0.05 (-0.77%) | 6.41 | 6.53 | 213.14K |
| 2024-10-31 | 6.57 | 6.49 | ↓$0.08 (-1.22%) | 6.45 | 6.64 | 210.72K |
| 2024-10-30 | 6.54 | 6.59 | ↑$0.05 (0.76%) | 6.54 | 6.73 | 279.21K |
| 2024-10-29 | 6.65 | 6.58 | ↓$0.07 (-1.05%) | 6.58 | 6.72 | 174.39K |
| 2024-10-28 | 6.76 | 6.70 | ↓$0.06 (-0.89%) | 6.68 | 6.82 | 229.93K |
| 2024-10-25 | 6.65 | 6.61 | ↓$0.04 (-0.60%) | 6.59 | 6.73 | 76.90K |
| 2024-10-24 | 6.70 | 6.65 | ↓$0.05 (-0.75%) | 6.62 | 6.86 | 131.89K |
| 2024-10-23 | 6.81 | 6.67 | ↓$0.14 (-2.06%) | 6.65 | 6.86 | 248.17K |
| 2024-10-22 | 6.92 | 6.85 | ↓$0.07 (-1.01%) | 6.84 | 7.01 | 76.10K |
| 2024-10-21 | 6.98 | 6.95 | ↓$0.03 (-0.43%) | 6.93 | 7.06 | 87.98K |
| 2024-10-18 | 7.07 | 7.02 | ↓$0.05 (-0.71%) | 6.89 | 7.14 | 121.53K |
| 2024-10-17 | 6.85 | 7.01 | ↑$0.16 (2.34%) | 6.78 | 7.09 | 212.65K |
| 2024-10-16 | 7.06 | 6.85 | ↓$0.21 (-2.97%) | 6.83 | 7.07 | 156.03K |
| 2024-10-15 | 6.90 | 7.01 | ↑$0.11 (1.59%) | 6.78 | 7.07 | 236.20K |
| 2024-10-14 | 6.68 | 6.91 | ↑$0.23 (3.44%) | 6.56 | 6.92 | 375.36K |
Create an account or log in to view more rows.
$CGNT This week or next…huge pop.
$CGNT News?
$CGNT gonna come down hard today
$CGNT what happen
$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