COGNY(COGNY)
COGNY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.55 | $0.58 | $0.55 | $0.57 | 14,316 |
| 10/12/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 300 |
| 10/9/2026 | $0.55 | $0.60 | $0.55 | $0.57 | 18,500 |
| 10/8/2026 | $0.52 | $0.52 | $0.52 | $0.52 | 800 |
| 10/7/2026 | $0.53 | $0.55 | $0.53 | $0.55 | 10,609 |
| 10/6/2026 | $0.52 | $0.52 | $0.52 | $0.52 | 18,819 |
| 10/5/2026 | $0.49 | $0.54 | $0.49 | $0.49 | 6,000 |
| 10/2/2026 | $0.41 | $0.45 | $0.41 | $0.45 | 300 |
| 10/1/2026 | $0.47 | $0.47 | $0.47 | $0.47 | 5,001 |
| 9/30/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 2,421 |
| 9/29/2026 | $0.44 | $0.44 | $0.44 | $0.44 | 39 |
| 9/28/2026 | $0.43 | $0.44 | $0.43 | $0.44 | 81,600 |
| 9/25/2026 | $0.43 | $0.43 | $0.43 | $0.43 | 14,500 |
| 9/24/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 14,514 |
| 9/23/2026 | $0.41 | $0.41 | $0.41 | $0.41 | 190 |
| 9/22/2026 | $0.41 | $0.41 | $0.41 | $0.41 | 1,200 |
| 9/21/2026 | $0.41 | $0.41 | $0.41 | $0.41 | 325 |
| 9/18/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 300 |
| 9/17/2026 | $0.44 | $0.44 | $0.44 | $0.44 | 26,024 |
| 9/16/2026 | $0.44 | $0.44 | $0.44 | $0.44 | 1,010 |
| 9/15/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 50 |
| 9/14/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 3,042 |
| 9/11/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 141 |
| 9/10/2026 | $0.45 | $0.46 | $0.45 | $0.45 | 725 |
| 9/9/2026 | $0.45 | $0.46 | $0.45 | $0.46 | 1,600 |
| 9/8/2026 | $0.46 | $0.48 | $0.44 | $0.48 | 8,343 |
| 9/4/2026 | $0.46 | $0.46 | $0.42 | $0.45 | 2,905 |
| 9/3/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 5 |
| 9/2/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 200 |
| 9/1/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 117 |
| 8/31/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 7,600 |
| 8/28/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 1 |
| 8/27/2026 | $0.44 | $0.44 | $0.40 | $0.40 | 500 |
| 8/26/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 124 |
| 8/25/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 200 |
| 8/24/2026 | $0.43 | $0.43 | $0.40 | $0.40 | 5,800 |
| 8/21/2026 | $0.36 | $0.45 | $0.36 | $0.40 | 17,500 |
| 8/20/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 1,186 |
| 8/19/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 1,186 |
| 8/18/2026 | $0.40 | $0.40 | $0.36 | $0.36 | 10,300 |
| 8/17/2026 | $0.36 | $0.36 | $0.36 | $0.36 | 5,903 |
| 8/14/2026 | $0.42 | $0.42 | $0.35 | $0.39 | 75,400 |
| 8/13/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 1,800 |
| 8/12/2026 | $0.42 | $0.43 | $0.42 | $0.42 | 18,400 |
| 8/11/2026 | $0.45 | $0.45 | $0.42 | $0.42 | 104,900 |
| 8/10/2026 | $0.35 | $0.45 | $0.35 | $0.45 | 25,500 |
| 8/7/2026 | $0.46 | $0.46 | $0.46 | $0.46 | 3 |
| 8/6/2026 | $0.46 | $0.46 | $0.46 | $0.46 | 41 |
| 8/5/2026 | $0.46 | $0.46 | $0.46 | $0.46 | 45 |
| 8/4/2026 | $0.46 | $0.46 | $0.46 | $0.46 | 503 |
| 8/3/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 143 |
| 7/31/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 104 |
| 7/30/2026 | $0.40 | $0.40 | $0.40 | $0.40 | 300 |
| 7/29/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 10,029 |
| 7/28/2026 | $0.40 | $0.40 | $0.40 | $0.40 | - |
| 7/27/2026 | $0.45 | $0.45 | $0.40 | $0.40 | 4,026 |
| 7/24/2026 | $0.44 | $0.44 | $0.44 | $0.44 | 34 |
| 7/23/2026 | $0.40 | $0.44 | $0.40 | $0.44 | 10,200 |
| 7/22/2026 | $0.41 | $0.41 | $0.41 | $0.41 | 5,500 |
| 7/21/2026 | $0.41 | $0.41 | $0.41 | $0.41 | 5,535 |
| 7/20/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 2 |
| 7/17/2026 | $0.42 | $0.42 | $0.42 | $0.42 | 3,032 |
| 7/16/2026 | $0.43 | $0.43 | $0.43 | $0.43 | 2,610 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
