UK markets closed

Cognyte Software Ltd. (CGNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.28+0.28 (+4.00%)
At close: 04:00PM EDT
7.00 -0.28 (-3.85%)
After hours: 05:58PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20247.147.367.037.287.28233,887
02 May 20246.907.046.877.007.00232,000
01 May 20246.817.016.776.836.83232,700
30 Apr 20246.826.866.736.826.82190,500
29 Apr 20246.937.016.876.916.91191,300
26 Apr 20246.896.956.836.906.90206,400
25 Apr 20246.806.966.756.866.86175,500
24 Apr 20246.876.976.726.936.93262,800
23 Apr 20246.686.946.656.816.81252,300
22 Apr 20246.516.656.366.646.64349,200
19 Apr 20246.506.606.416.426.42418,700
18 Apr 20246.676.746.516.546.54293,300
17 Apr 20246.736.786.546.646.64477,100
16 Apr 20246.606.786.516.716.71340,300
15 Apr 20246.706.816.566.626.62401,300
12 Apr 20246.966.986.606.736.73481,000
11 Apr 20246.957.176.817.027.02593,100
10 Apr 20247.067.186.896.976.97788,800
09 Apr 20247.807.946.807.277.272,532,500
08 Apr 20248.318.498.268.418.41464,700
05 Apr 20248.198.268.108.148.14230,000
04 Apr 20248.268.408.198.208.20248,500
03 Apr 20248.168.418.168.308.30196,500
02 Apr 20248.108.218.038.188.18177,900
01 Apr 20248.328.538.208.268.26202,200
28 Mar 20248.018.307.958.278.27274,200
27 Mar 20247.868.027.798.018.01211,100
26 Mar 20247.947.977.767.857.85174,800
25 Mar 20247.958.107.917.937.93210,000
22 Mar 20247.797.957.637.887.88214,300
21 Mar 20247.988.057.767.787.78198,200
20 Mar 20247.667.937.597.917.91146,900
19 Mar 20247.717.767.537.667.66183,400
18 Mar 20247.738.037.667.797.79210,600
15 Mar 20247.667.677.427.627.62476,000
14 Mar 20248.188.227.637.677.67294,400
13 Mar 20247.448.187.428.048.04601,700
12 Mar 20247.187.377.177.357.35183,900
11 Mar 20247.267.307.197.267.26195,500
08 Mar 20247.397.417.127.307.30184,700
07 Mar 20247.347.377.187.367.36235,600
06 Mar 20247.437.497.127.347.34270,200
05 Mar 20247.387.417.207.357.35265,200
04 Mar 20247.597.627.417.437.43158,100
01 Mar 20247.437.647.327.577.57241,500
29 Feb 20247.457.507.327.427.42223,300
28 Feb 20247.387.447.347.367.36169,800
27 Feb 20247.507.507.317.427.42170,900
26 Feb 20247.277.507.277.427.42209,500
23 Feb 20247.277.307.127.267.26288,900
22 Feb 20247.327.357.217.307.30188,400
21 Feb 20247.357.407.037.207.20476,100
20 Feb 20247.507.547.407.477.47331,200
16 Feb 20247.657.657.437.497.49301,700
15 Feb 20247.557.787.557.667.66388,400
14 Feb 20247.437.507.327.507.50252,000
13 Feb 20247.407.427.067.317.31454,500
12 Feb 20247.507.597.377.517.51262,600
09 Feb 20247.477.517.347.487.48272,600
08 Feb 20247.437.507.257.477.47294,400
07 Feb 20247.317.577.037.407.40485,800
06 Feb 20247.297.327.007.247.24646,600
05 Feb 20247.037.306.967.287.28434,800
02 Feb 20247.087.156.837.087.08455,700
01 Feb 20247.157.297.017.137.13394,200
31 Jan 20247.107.286.977.087.08750,600
30 Jan 20247.157.396.897.037.031,648,200
29 Jan 20246.536.826.506.806.80376,600
26 Jan 20246.386.656.386.606.60317,400
25 Jan 20246.456.536.286.476.47279,400
24 Jan 20246.446.486.326.406.40321,600
23 Jan 20246.346.506.136.346.34340,700
22 Jan 20246.386.435.906.326.32602,400
19 Jan 20245.836.055.685.945.944,730,600
18 Jan 20245.895.995.725.855.85825,600
17 Jan 20245.615.845.445.805.80937,200
16 Jan 20245.705.755.445.755.75991,200
12 Jan 20246.316.315.635.705.70992,200
11 Jan 20246.436.456.256.426.42145,300
10 Jan 20246.186.536.186.446.44219,800
09 Jan 20246.256.436.176.236.23139,600
08 Jan 20246.036.366.016.276.27236,600
05 Jan 20245.996.125.965.995.99182,400
04 Jan 20246.096.165.975.975.97195,100
03 Jan 20246.166.236.086.156.15185,700
02 Jan 20246.406.436.236.246.24258,000
29 Dec 20236.476.536.286.436.43225,500
28 Dec 20236.496.606.446.506.50207,600
27 Dec 20236.456.526.416.486.48300,600
26 Dec 20236.366.486.276.446.44280,900
22 Dec 20236.266.496.156.346.34322,300
21 Dec 20236.386.386.216.316.31227,100
20 Dec 20236.576.706.286.286.28447,700
19 Dec 20236.646.646.446.586.58524,000
18 Dec 20236.906.906.476.656.65549,600
15 Dec 20236.476.946.406.616.611,054,800
14 Dec 20235.986.475.966.316.311,234,000
13 Dec 20236.006.035.125.825.821,032,500
12 Dec 20235.725.915.695.755.75625,200
11 Dec 20235.575.745.555.725.72364,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...