Cognyte Software Ltd. - Ordinary Shares (CGNT)

9.1200
-0.2400 (-2.56%)
NASDAQ· Last Trade: Aug 16th, 5:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cognyte Software Ltd. - Ordinary Shares (CGNT)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/20269.409.439.079.12442,2679.12
8/13/20269.229.399.059.36318,1499.36
8/12/20269.289.439.119.13463,0219.13
8/11/20269.249.499.249.37272,6109.37
8/10/20269.069.399.069.33403,8349.33
8/07/20269.219.408.999.20534,0559.20
8/06/20268.949.158.739.03891,7759.03
8/05/20269.449.499.079.13825,1039.13
8/04/20269.239.449.229.30709,8929.30
8/03/20268.969.208.939.17490,9249.17
7/31/20268.718.958.708.94329,2378.94
7/30/20268.818.858.568.78365,4898.78
7/29/20268.929.158.838.88288,7548.88
7/28/20268.798.988.668.92466,2048.92
7/27/20268.508.798.488.71437,6808.71
7/24/20268.318.428.238.31233,9538.31
7/23/20268.298.458.038.19458,9608.19
7/22/20268.518.538.208.32357,6788.32
7/21/20268.658.768.518.60455,6138.60
7/20/20268.728.888.588.70389,2688.70
7/17/20268.698.918.598.76337,2788.76
7/16/20269.009.098.728.89503,9218.89
7/15/20269.199.358.878.94736,2608.94
7/14/20269.329.369.049.07795,1329.07
7/13/20268.789.178.789.04512,9829.04
7/10/20269.199.248.758.80509,1898.80
7/09/20268.899.138.809.12391,0219.12
7/08/20268.939.078.799.01669,8069.01
7/07/20269.359.499.029.10842,3929.10
7/06/20268.909.378.899.31879,8119.31
7/02/20268.909.248.908.99671,4128.99
7/01/20268.849.118.848.96860,1848.96
6/30/20268.318.808.318.78540,6018.78
6/29/20268.468.678.318.36766,9738.36
6/26/20267.968.407.968.33795,1998.33
6/25/20267.948.037.787.961,070,0447.96
6/24/20268.138.237.957.98694,5067.98
6/23/20268.138.268.108.16561,7478.16
6/22/20268.158.307.988.13613,5788.13
6/18/20268.408.428.058.321,442,3428.32
6/17/20268.618.718.378.41648,4918.41
6/16/20268.839.008.638.69639,3338.69
6/15/20269.019.118.788.851,014,2038.85
6/12/20268.889.088.738.86505,3208.86
6/11/20268.668.938.478.881,031,3028.88
6/10/20268.718.938.688.77713,8578.77
6/09/20269.239.288.738.911,061,1378.91
6/08/20269.039.128.869.06957,9799.06
6/05/20269.119.228.918.99939,6688.99
6/04/20269.179.559.089.25963,6789.25
6/03/20269.419.638.969.233,059,7949.23
6/02/202611.8612.0311.4611.621,003,19911.62
6/01/202611.8912.3111.6412.241,360,93912.24
5/29/202610.6611.6110.6211.57952,90311.57
5/28/202610.3110.6710.2910.53433,67210.53
5/27/202610.2510.4810.1010.23458,56810.23
5/26/202610.1110.489.8410.40493,00310.40
5/22/20269.9710.199.9710.10426,17510.10
5/21/20269.8010.009.769.92237,8039.92
5/20/20269.9810.019.709.95416,5769.95
5/19/202610.1910.349.939.99404,6589.99
5/18/20269.7710.229.7710.14574,92110.14