COGN3.SACOGN3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3.63 | $3.75 | $3.62 | $3.66 | 35.41M |
| 1/13/2026 | $3.62 | $3.65 | $3.51 | $3.58 | 33.03M |
| 1/12/2026 | $3.70 | $3.72 | $3.56 | $3.65 | 26.29M |
| 1/9/2026 | $3.54 | $3.73 | $3.54 | $3.68 | 45.23M |
| 1/8/2026 | $3.58 | $3.64 | $3.51 | $3.54 | 35.74M |
| 1/7/2026 | $3.50 | $3.60 | $3.45 | $3.58 | 49.04M |
| 1/6/2026 | $3.25 | $3.37 | $3.24 | $3.33 | 28.66M |
| 1/5/2026 | $3.13 | $3.26 | $3.11 | $3.23 | 17.95M |
| 1/2/2026 | $3.18 | $3.20 | $3.08 | $3.13 | 20.34M |
| 12/30/2025 | $3.14 | $3.18 | $3.12 | $3.16 | 17.47M |
| 12/29/2025 | $3.24 | $3.24 | $3.11 | $3.11 | 18.99M |
| 12/26/2025 | $3.21 | $3.21 | $3.09 | $3.21 | 16.89M |
| 12/23/2025 | $3.13 | $3.33 | $3.12 | $3.29 | 27.88M |
| 12/22/2025 | $3.28 | $3.29 | $3.10 | $3.11 | 31.31M |
| 12/19/2025 | $3.26 | $3.30 | $3.23 | $3.27 | 30.06M |
| 12/18/2025 | $3.25 | $3.27 | $3.21 | $3.22 | 33.51M |
| 12/17/2025 | $3.30 | $3.32 | $3.19 | $3.25 | 28.51M |
| 12/16/2025 | $3.45 | $3.45 | $3.30 | $3.30 | 38.97M |
| 12/15/2025 | $3.50 | $3.52 | $3.45 | $3.47 | 18.78M |
| 12/12/2025 | $3.39 | $3.51 | $3.39 | $3.45 | 18.91M |
| 12/11/2025 | $3.35 | $3.44 | $3.34 | $3.38 | 13.17M |
| 12/10/2025 | $3.35 | $3.41 | $3.32 | $3.38 | 15.90M |
| 12/9/2025 | $3.35 | $3.40 | $3.24 | $3.35 | 26.50M |
| 12/8/2025 | $3.43 | $3.48 | $3.32 | $3.37 | 23.46M |
| 12/5/2025 | $3.63 | $3.69 | $3.32 | $3.35 | 60.95M |
| 12/4/2025 | $3.55 | $3.66 | $3.55 | $3.64 | 37.85M |
| 12/3/2025 | $3.53 | $3.58 | $3.51 | $3.53 | 15.45M |
| 12/2/2025 | $3.53 | $3.60 | $3.51 | $3.52 | 18.11M |
| 12/1/2025 | $3.52 | $3.55 | $3.45 | $3.51 | 29.89M |
| 11/28/2025 | $3.55 | $3.58 | $3.52 | $3.55 | 21.27M |
| 11/27/2025 | $3.52 | $3.59 | $3.47 | $3.55 | 10.80M |
| 11/26/2025 | $3.85 | $3.92 | $3.82 | $3.88 | 17.90M |
| 11/25/2025 | $3.74 | $3.85 | $3.71 | $3.83 | 30.56M |
| 11/24/2025 | $3.78 | $3.79 | $3.68 | $3.74 | 24.21M |
| 11/21/2025 | $3.71 | $3.79 | $3.66 | $3.78 | 31.89M |
| 11/19/2025 | $3.75 | $3.79 | $3.60 | $3.71 | 41.63M |
| 11/18/2025 | $3.37 | $3.76 | $3.36 | $3.76 | 55.26M |
| 11/17/2025 | $3.47 | $3.51 | $3.38 | $3.42 | 30.67M |
| 11/14/2025 | $3.57 | $3.58 | $3.45 | $3.46 | 25.67M |
| 11/13/2025 | $3.53 | $3.58 | $3.48 | $3.58 | 22.39M |
| 11/12/2025 | $3.61 | $3.61 | $3.50 | $3.54 | 29.32M |
| 11/11/2025 | $3.58 | $3.69 | $3.58 | $3.61 | 27.66M |
| 11/10/2025 | $3.52 | $3.58 | $3.44 | $3.57 | 24.52M |
| 11/7/2025 | $3.75 | $3.75 | $3.47 | $3.49 | 56.08M |
| 11/6/2025 | $3.79 | $3.80 | $3.62 | $3.75 | 35.51M |
| 11/5/2025 | $3.80 | $3.85 | $3.68 | $3.81 | 31.74M |
| 11/4/2025 | $3.68 | $3.76 | $3.65 | $3.76 | 19.73M |
| 11/3/2025 | $3.75 | $3.79 | $3.68 | $3.72 | 17.41M |
| 10/31/2025 | $3.66 | $3.80 | $3.66 | $3.74 | 33.10M |
| 10/30/2025 | $3.55 | $3.65 | $3.47 | $3.64 | 18.13M |
| 10/29/2025 | $3.61 | $3.64 | $3.52 | $3.59 | 32.32M |
| 10/28/2025 | $3.42 | $3.59 | $3.38 | $3.58 | 38.66M |
| 10/27/2025 | $3.54 | $3.59 | $3.44 | $3.45 | 32.16M |
| 10/24/2025 | $3.41 | $3.51 | $3.41 | $3.48 | 18.15M |
| 10/23/2025 | $3.38 | $3.42 | $3.36 | $3.40 | 12.59M |
| 10/22/2025 | $3.30 | $3.45 | $3.30 | $3.36 | 28.44M |
| 10/21/2025 | $3.30 | $3.30 | $3.20 | $3.28 | 18.17M |
| 10/20/2025 | $3.18 | $3.33 | $3.18 | $3.29 | 30.48M |
| 10/17/2025 | $3.04 | $3.20 | $3.02 | $3.14 | 32.24M |