Cognyte Software Ltd (CGNT) Historical Stock Data
8.67 ↓0.03 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGNT is up 0.96% a day on average. There have been 16 days where Cognyte Software Ltd closed green and 14 days where CGNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.44 | 8.67 | ↑$0.23 (2.73%) | 8.44 | 8.91 | 194.40K |
| 2024-12-19 | 8.65 | 8.70 | ↑$0.05 (0.58%) | 8.60 | 8.94 | 133.42K |
| 2024-12-18 | 9.17 | 8.60 | ↓$0.57 (-6.22%) | 8.52 | 9.25 | 336.61K |
| 2024-12-17 | 9.50 | 9.26 | ↓$0.24 (-2.53%) | 9.11 | 9.59 | 339.03K |
| 2024-12-16 | 8.84 | 9.50 | ↑$0.66 (7.47%) | 8.75 | 9.50 | 495.58K |
| 2024-12-13 | 8.88 | 8.75 | ↓$0.13 (-1.46%) | 8.52 | 8.91 | 311.60K |
| 2024-12-12 | 8.22 | 8.97 | ↑$0.75 (9.12%) | 8.04 | 9.01 | 494.13K |
| 2024-12-11 | 8.74 | 8.22 | ↓$0.52 (-5.95%) | 8.00 | 8.89 | 673.34K |
| 2024-12-10 | 8.68 | 8.62 | ↓$0.06 (-0.69%) | 8.61 | 8.95 | 422.81K |
| 2024-12-09 | 8.80 | 8.77 | ↓$0.03 (-0.34%) | 8.74 | 9.03 | 373.07K |
| 2024-12-06 | 8.82 | 8.77 | ↓$0.05 (-0.57%) | 8.76 | 9.01 | 191.12K |
| 2024-12-05 | 8.55 | 8.75 | ↑$0.20 (2.34%) | 8.52 | 9.12 | 346.72K |
| 2024-12-04 | 8.50 | 8.57 | ↑$0.07 (0.82%) | 8.50 | 8.84 | 192.26K |
| 2024-12-03 | 8.22 | 8.51 | ↑$0.29 (3.53%) | 8.04 | 8.60 | 306.56K |
| 2024-12-02 | 8.08 | 8.23 | ↑$0.15 (1.86%) | 7.97 | 8.24 | 293.28K |
| 2024-11-29 | 7.97 | 8.12 | ↑$0.15 (1.88%) | 7.95 | 8.18 | 64.74K |
| 2024-11-27 | 7.96 | 7.96 | ↑$0.00 (0.00%) | 7.84 | 7.98 | 135.77K |
| 2024-11-26 | 7.96 | 7.93 | ↓$0.03 (-0.38%) | 7.77 | 8.03 | 215.19K |
| 2024-11-25 | 7.98 | 7.95 | ↓$0.03 (-0.38%) | 7.82 | 8.07 | 272.91K |
| 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 |
Create an account or log in to view more rows.
$CGNT News Plz.....
$CGNT down hard at open
$CGNT puts r going to print tomorrow
$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