COHN(COHN)
COHN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $10.51 | $10.51 | $10.45 | $10.45 | 3,671 |
| 10/13/2026 | $10.46 | $10.69 | $10.41 | $10.42 | 2,913 |
| 10/12/2026 | $10.68 | $10.68 | $10.50 | $10.56 | 1,100 |
| 10/9/2026 | $10.86 | $10.86 | $10.59 | $10.65 | 4,020 |
| 10/8/2026 | $10.50 | $10.90 | $10.38 | $10.77 | 7,500 |
| 10/7/2026 | $10.66 | $10.80 | $10.44 | $10.72 | 5,639 |
| 10/6/2026 | $9.90 | $10.72 | $9.90 | $10.72 | 9,128 |
| 10/5/2026 | $9.78 | $10.19 | $9.78 | $9.90 | 10,000 |
| 10/2/2026 | $9.57 | $9.82 | $9.50 | $9.78 | 7,300 |
| 10/1/2026 | $9.41 | $9.61 | $9.30 | $9.58 | 12,359 |
| 9/30/2026 | $9.60 | $9.65 | $9.30 | $9.40 | 19,806 |
| 9/29/2026 | $9.80 | $9.81 | $9.50 | $9.50 | 14,300 |
| 9/28/2026 | $10.14 | $10.14 | $9.60 | $9.60 | 29,064 |
| 9/25/2026 | $10.20 | $10.28 | $10.00 | $10.11 | 13,613 |
| 9/24/2026 | $10.09 | $10.26 | $10.01 | $10.11 | 7,928 |
| 9/23/2026 | $10.15 | $10.25 | $10.15 | $10.25 | 2,631 |
| 9/22/2026 | $10.13 | $10.32 | $10.13 | $10.15 | 3,600 |
| 9/21/2026 | $10.24 | $10.29 | $10.00 | $10.10 | 9,601 |
| 9/18/2026 | $10.14 | $10.19 | $10.00 | $10.00 | 15,902 |
| 9/17/2026 | $10.29 | $10.33 | $10.04 | $10.10 | 10,500 |
| 9/16/2026 | $10.53 | $10.53 | $9.91 | $10.00 | 17,822 |
| 9/15/2026 | $10.71 | $10.82 | $10.33 | $10.33 | 9,035 |
| 9/14/2026 | $10.81 | $11.24 | $10.60 | $10.85 | 35,741 |
| 9/11/2026 | $10.99 | $11.32 | $10.32 | $10.81 | 95,400 |
| 9/10/2026 | $11.29 | $11.39 | $10.67 | $10.92 | 145,000 |
| 9/9/2026 | $11.03 | $11.25 | $11.03 | $11.05 | 5,700 |
| 9/8/2026 | $11.35 | $11.35 | $11.01 | $11.17 | 23,417 |
| 9/4/2026 | $11.34 | $11.35 | $11.21 | $11.35 | 4,854 |
| 9/3/2026 | $11.30 | $11.41 | $11.10 | $11.41 | 6,400 |
| 9/2/2026 | $11.26 | $11.26 | $11.01 | $11.02 | 13,000 |
| 9/1/2026 | $11.20 | $11.48 | $11.00 | $11.23 | 12,916 |
| 8/31/2026 | $11.24 | $11.40 | $11.06 | $11.19 | 19,322 |
| 8/28/2026 | $11.05 | $11.48 | $11.05 | $11.32 | 7,200 |
| 8/27/2026 | $11.09 | $11.24 | $11.05 | $11.05 | 5,300 |
| 8/26/2026 | $11.04 | $11.33 | $11.00 | $11.02 | 11,818 |
| 8/25/2026 | $11.11 | $11.29 | $11.00 | $11.15 | 14,400 |
| 8/24/2026 | $11.41 | $11.45 | $11.00 | $11.00 | 8,500 |
| 8/21/2026 | $11.40 | $11.43 | $11.05 | $11.34 | 11,900 |
| 8/20/2026 | $11.82 | $11.82 | $11.05 | $11.31 | 24,138 |
| 8/19/2026 | $11.78 | $12.37 | $11.32 | $11.83 | 18,064 |
| 8/18/2026 | $12.29 | $12.29 | $11.90 | $12.21 | 17,600 |
| 8/17/2026 | $12.53 | $12.57 | $12.00 | $12.19 | 20,420 |
| 8/14/2026 | $11.99 | $12.40 | $11.95 | $12.40 | 19,400 |
| 8/13/2026 | $11.90 | $11.98 | $11.61 | $11.97 | 5,476 |
| 8/12/2026 | $11.98 | $11.99 | $11.50 | $11.99 | 10,500 |
| 8/11/2026 | $11.67 | $11.88 | $11.41 | $11.87 | 7,115 |
| 8/10/2026 | $12.11 | $12.11 | $11.26 | $11.66 | 20,437 |
| 8/7/2026 | $11.60 | $11.91 | $11.26 | $11.26 | 15,420 |
| 8/6/2026 | $11.50 | $11.50 | $11.12 | $11.26 | 20,730 |
| 8/5/2026 | $12.52 | $12.94 | $11.32 | $11.38 | 51,749 |
| 8/4/2026 | $13.99 | $14.70 | $12.49 | $12.52 | 74,600 |
| 8/3/2026 | $13.93 | $15.85 | $13.88 | $14.47 | 72,400 |
| 7/31/2026 | $13.28 | $13.73 | $13.25 | $13.25 | 5,628 |
| 7/30/2026 | $13.58 | $13.71 | $13.18 | $13.50 | 6,131 |
| 7/29/2026 | $13.48 | $13.61 | $13.44 | $13.45 | 2,504 |
| 7/28/2026 | $13.70 | $13.72 | $13.28 | $13.62 | 4,901 |
| 7/27/2026 | $13.40 | $13.60 | $13.25 | $13.45 | 8,212 |
| 7/24/2026 | $13.23 | $13.46 | $12.84 | $13.46 | 5,635 |
| 7/23/2026 | $13.29 | $13.47 | $13.29 | $13.47 | 1,800 |
| 7/22/2026 | $13.00 | $13.48 | $13.00 | $13.42 | 6,400 |
| 7/21/2026 | $12.55 | $13.50 | $12.55 | $13.31 | 11,000 |
| 7/20/2026 | $14.00 | $14.00 | $12.44 | $12.69 | 31,209 |
| 7/17/2026 | $13.85 | $14.00 | $13.71 | $13.90 | 5,000 |
| 7/16/2026 | $14.25 | $14.25 | $13.81 | $14.04 | 7,700 |
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
