Cognyte Software Ltd (CGNT) Historical Stock Data
7.95 ↓0.15 (-1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGNT is down -1.01% a day on average. There have been 10 days where Cognyte Software Ltd closed green and 20 days where CGNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 8.04 | 7.95 | ↓$0.09 (-1.12%) | 7.86 | 8.06 | 347.38K |
| 2025-03-27 | 8.36 | 8.10 | ↓$0.26 (-3.11%) | 8.08 | 8.36 | 387.17K |
| 2025-03-26 | 8.30 | 8.10 | ↓$0.20 (-2.41%) | 8.05 | 8.39 | 517.81K |
| 2025-03-25 | 8.37 | 8.30 | ↓$0.07 (-0.84%) | 8.28 | 8.41 | 462.93K |
| 2025-03-24 | 8.45 | 8.37 | ↓$0.08 (-0.95%) | 8.31 | 8.49 | 327.52K |
| 2025-03-21 | 8.23 | 8.33 | ↑$0.10 (1.22%) | 8.23 | 8.41 | 285.34K |
| 2025-03-20 | 8.33 | 8.35 | ↑$0.02 (0.24%) | 8.24 | 8.48 | 187.14K |
| 2025-03-19 | 8.35 | 8.44 | ↑$0.09 (1.08%) | 8.35 | 8.58 | 202.29K |
| 2025-03-18 | 8.44 | 8.35 | ↓$0.09 (-1.07%) | 8.32 | 8.47 | 144.77K |
| 2025-03-17 | 8.34 | 8.53 | ↑$0.19 (2.28%) | 8.29 | 8.59 | 215.27K |
| 2025-03-14 | 8.16 | 8.32 | ↑$0.16 (1.96%) | 8.10 | 8.42 | 178.82K |
| 2025-03-13 | 7.98 | 8.09 | ↑$0.11 (1.38%) | 7.85 | 8.16 | 265.93K |
| 2025-03-12 | 8.12 | 8.01 | ↓$0.11 (-1.35%) | 7.93 | 8.15 | 193.63K |
| 2025-03-11 | 7.99 | 7.97 | ↓$0.02 (-0.25%) | 7.88 | 8.12 | 206.73K |
| 2025-03-10 | 8.27 | 8.03 | ↓$0.24 (-2.90%) | 7.90 | 8.27 | 226.20K |
| 2025-03-07 | 8.52 | 8.47 | ↓$0.05 (-0.59%) | 8.12 | 8.52 | 161.15K |
| 2025-03-06 | 8.79 | 8.53 | ↓$0.26 (-2.96%) | 8.50 | 8.89 | 255.45K |
| 2025-03-05 | 9.18 | 8.94 | ↓$0.24 (-2.61%) | 8.81 | 9.25 | 179.92K |
| 2025-03-04 | 8.94 | 8.97 | ↑$0.03 (0.34%) | 8.48 | 9.33 | 413.02K |
| 2025-03-03 | 9.01 | 9.05 | ↑$0.04 (0.44%) | 8.80 | 9.48 | 524.28K |
| 2025-02-28 | 8.81 | 8.93 | ↑$0.12 (1.36%) | 8.63 | 8.96 | 502.30K |
| 2025-02-27 | 9.07 | 8.87 | ↓$0.20 (-2.21%) | 8.85 | 9.10 | 190.47K |
| 2025-02-26 | 9.00 | 8.98 | ↓$0.02 (-0.22%) | 8.92 | 9.19 | 245.22K |
| 2025-02-25 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.80 | 9.10 | 228.63K |
| 2025-02-24 | 9.18 | 9.00 | ↓$0.18 (-1.96%) | 8.95 | 9.18 | 253.85K |
| 2025-02-21 | 9.66 | 9.14 | ↓$0.52 (-5.38%) | 9.12 | 9.66 | 172.83K |
| 2025-02-20 | 9.86 | 9.56 | ↓$0.30 (-3.04%) | 9.39 | 9.86 | 222.18K |
| 2025-02-19 | 10.05 | 9.88 | ↓$0.17 (-1.69%) | 9.83 | 10.11 | 262.95K |
| 2025-02-18 | 10.36 | 10.16 | ↓$0.20 (-1.93%) | 10.08 | 10.41 | 182.76K |
| 2025-02-14 | 10.76 | 10.34 | ↓$0.42 (-3.90%) | 10.32 | 10.78 | 313.27K |
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