Cohen & Company Inc.COHNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.56 | $19.30 | $18.37 | $18.58 | 24,533 |
| 1/30/2026 | $19.11 | $19.95 | $18.69 | $18.69 | 20,949 |
| 1/29/2026 | $18.40 | $19.56 | $17.76 | $19.56 | 27,000 |
| 1/28/2026 | $17.27 | $18.44 | $17.27 | $18.01 | 31,600 |
| 1/27/2026 | $17.28 | $18.30 | $17.07 | $17.52 | 24,405 |
| 1/26/2026 | $19.28 | $19.57 | $16.81 | $17.05 | 39,709 |
| 1/23/2026 | $20.38 | $20.86 | $19.28 | $19.28 | 27,207 |
| 1/22/2026 | $22.29 | $22.29 | $20.00 | $20.24 | 44,834 |
| 1/21/2026 | $20.65 | $21.75 | $20.51 | $21.75 | 29,048 |
| 1/20/2026 | $22.60 | $22.60 | $19.50 | $20.44 | 58,400 |
| 1/16/2026 | $19.69 | $23.15 | $19.69 | $22.60 | 75,125 |
| 1/15/2026 | $18.63 | $19.92 | $18.63 | $19.91 | 29,736 |
| 1/14/2026 | $18.40 | $19.80 | $18.00 | $18.39 | 41,012 |
| 1/13/2026 | $17.43 | $18.86 | $17.43 | $18.43 | 23,400 |
| 1/12/2026 | $18.00 | $18.93 | $17.37 | $18.64 | 46,291 |
| 1/9/2026 | $19.26 | $19.66 | $17.74 | $17.83 | 60,937 |
| 1/8/2026 | $20.01 | $20.53 | $18.34 | $20.06 | 106,944 |
| 1/7/2026 | $26.59 | $27.53 | $21.00 | $21.71 | 254,100 |
| 1/6/2026 | $28.81 | $32.60 | $26.78 | $32.39 | 161,792 |
| 1/5/2026 | $26.43 | $29.90 | $25.46 | $28.95 | 154,500 |
| 1/2/2026 | $23.56 | $26.32 | $23.30 | $24.99 | 136,994 |
| 12/31/2025 | $21.96 | $23.72 | $21.02 | $23.57 | 112,519 |
| 12/30/2025 | $20.17 | $22.00 | $19.97 | $21.96 | 83,976 |
| 12/29/2025 | $18.00 | $20.22 | $17.96 | $19.81 | 80,316 |
| 12/26/2025 | $17.29 | $17.86 | $16.77 | $17.39 | 23,000 |
| 12/24/2025 | $16.25 | $17.48 | $16.22 | $17.00 | 43,800 |
| 12/23/2025 | $15.49 | $16.40 | $15.49 | $16.25 | 20,648 |
| 12/22/2025 | $16.03 | $16.98 | $15.29 | $15.50 | 57,400 |
| 12/19/2025 | $16.90 | $16.93 | $15.23 | $15.44 | 42,200 |
| 12/18/2025 | $19.11 | $19.11 | $16.80 | $16.81 | 55,520 |
| 12/17/2025 | $19.60 | $20.70 | $18.91 | $19.29 | 135,400 |
| 12/16/2025 | $18.72 | $19.76 | $17.78 | $19.55 | 58,640 |
| 12/15/2025 | $19.03 | $19.70 | $18.50 | $18.81 | 42,000 |
| 12/12/2025 | $19.79 | $20.25 | $18.02 | $19.02 | 64,984 |
| 12/11/2025 | $19.66 | $20.20 | $19.16 | $20.20 | 34,800 |
| 12/10/2025 | $18.20 | $19.30 | $18.03 | $19.30 | 49,293 |
| 12/9/2025 | $17.68 | $18.80 | $17.30 | $18.41 | 19,000 |
| 12/8/2025 | $16.40 | $17.42 | $16.11 | $17.25 | 29,434 |
| 12/5/2025 | $16.11 | $17.00 | $15.99 | $16.76 | 47,803 |
| 12/4/2025 | $16.62 | $17.16 | $16.62 | $16.91 | 8,700 |
| 12/3/2025 | $19.22 | $19.22 | $16.31 | $17.03 | 50,245 |
| 12/2/2025 | $16.77 | $18.50 | $16.77 | $18.50 | 54,200 |
| 12/1/2025 | $15.37 | $16.69 | $15.27 | $16.57 | 39,100 |
| 11/28/2025 | $14.89 | $15.46 | $14.89 | $15.36 | 6,600 |
| 11/26/2025 | $14.81 | $15.18 | $14.62 | $14.89 | 5,400 |
| 11/25/2025 | $14.30 | $15.38 | $14.03 | $14.89 | 17,100 |
| 11/24/2025 | $13.68 | $14.69 | $13.68 | $14.44 | 22,205 |
| 11/21/2025 | $13.92 | $13.92 | $13.11 | $13.55 | 24,418 |
| 11/20/2025 | $14.27 | $14.54 | $13.58 | $13.58 | 17,119 |
| 11/19/2025 | $15.28 | $15.43 | $14.15 | $14.42 | 11,100 |
| 11/18/2025 | $16.37 | $16.48 | $15.41 | $15.88 | 25,247 |
| 11/17/2025 | $14.05 | $15.84 | $14.05 | $15.77 | 64,427 |
| 11/14/2025 | $13.49 | $13.97 | $13.05 | $13.91 | 28,882 |
| 11/13/2025 | $13.33 | $13.35 | $12.56 | $13.35 | 12,622 |
| 11/12/2025 | $12.82 | $13.36 | $12.74 | $13.09 | 13,200 |
| 11/11/2025 | $11.85 | $13.56 | $11.75 | $12.78 | 55,601 |
| 11/10/2025 | $10.00 | $12.33 | $9.79 | $11.75 | 119,200 |
| 11/7/2025 | $9.60 | $9.65 | $9.40 | $9.56 | 13,600 |
| 11/6/2025 | $9.80 | $9.80 | $9.50 | $9.51 | 11,333 |
| 11/5/2025 | $10.10 | $10.41 | $9.65 | $9.65 | 29,037 |