Stockscreener 앱 받기
8.88
2.80%
-0.22
Cognyte Software Ltd 주식 (CGNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-08 | $9.07 | $8.85 | $0.2292 | 61,889.0 | -2.64% |
| 2026-07-07 | $9.49 | $9.02 | $0.475 | 841,073.0 | -2.26% |
| 2026-07-06 | $9.37 | $8.89 | $0.475 | 865,458.0 | +3.56% |
| 2026-07-02 | $9.24 | $8.90 | $0.34 | 646,832.0 | +0.33% |
| 2026-07-01 | $9.11 | $8.84 | $0.27 | 838,593.0 | +2.05% |
| 2026-06-30 | $8.80 | $8.31 | $0.495 | 504,879.0 | +5.02% |
| 2026-06-29 | $8.67 | $8.31 | $0.36 | 732,466.0 | +0.36% |
| 2026-06-26 | $8.40 | $7.96 | $0.44 | 795,166.0 | +4.65% |
| 2026-06-25 | $8.03 | $7.78 | $0.243 | 1,059,185.0 | -0.25% |
| 2026-06-24 | $8.23 | $7.95 | $0.285 | 653,608.0 | -2.21% |
| 2026-06-23 | $8.26 | $8.10 | $0.155 | 561,746.0 | +0.37% |
| 2026-06-22 | $8.30 | $7.98 | $0.3164 | 602,075.0 | -2.28% |
| 2026-06-18 | $8.42 | $8.05 | $0.365 | 1,431,669.0 | -1.07% |
| 2026-06-17 | $8.71 | $8.37 | $0.34 | 648,055.0 | -3.22% |
| 2026-06-16 | $9.00 | $8.62 | $0.375 | 627,371.0 | -1.81% |
| 2026-06-15 | $9.11 | $8.78 | $0.33 | 954,423.0 | -0.11% |
| 2026-06-12 | $9.08 | $8.73 | $0.35 | 498,437.0 | -0.23% |
| 2026-06-11 | $8.93 | $8.47 | $0.455 | 964,868.0 | +1.25% |
| 2026-06-10 | $8.93 | $8.68 | $0.25 | 700,400.0 | -1.57% |
| 2026-06-09 | $9.28 | $8.73 | $0.5495 | 1,013,867.0 | -1.66% |
Cognyte Software Ltd 주식 (CGNT) 연도별 가격 이력
이 심층 분석에서는 Cognyte Software Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cognyte Software Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cognyte Software Ltd 주식 (CGNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $9.49 | $8.84 | $0.65 | 3,253,845.0 | +0.91% |
| 2026-06 | $12.31 | $7.78 | $4.53 | 19,932,998.0 | -24.11% |
| 2026-05 | $11.61 | $9.42 | $2.19 | 13,178,632.0 | +24.01% |
| 2026-04 | $10.35 | $7.83 | $2.52 | 11,629,940.0 | +15.19% |
| 2026-03 | $9.33 | $7.00 | $2.33 | 9,743,626.0 | +14.25% |
| 2026-02 | $9.25 | $6.29 | $2.96 | 10,362,251.0 | -21.48% |
| 2026-01 | $9.84 | $8.69 | $1.15 | 4,837,025.0 | -3.94% |
Cognyte Software Ltd 주식 (CGNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.97 | $8.15 | $1.82 | 5,869,490.0 | +10.71% |
| 2025-11 | $8.98 | $7.87 | $1.11 | 4,293,499.0 | +0.60% |
| 2025-10 | $8.66 | $7.82 | $0.84 | 6,465,822.0 | -0.60% |
| 2025-09 | $9.57 | $8.09 | $1.48 | 6,840,363.0 | -5.94% |
| 2025-08 | $9.35 | $8.34 | $1.01 | 3,879,590.0 | -3.56% |
| 2025-07 | $9.84 | $8.78 | $1.06 | 4,755,841.0 | +0.22% |
| 2025-06 | $11.65 | $8.72 | $2.93 | 9,250,967.0 | -15.27% |
| 2025-05 | $11.09 | $9.58 | $1.51 | 4,834,234.0 | +11.28% |
| 2025-04 | $10.31 | $7.67 | $2.64 | 11,287,898.0 | +25.64% |
| 2025-03 | $9.48 | $7.64 | $1.84 | 6,042,703.0 | -12.65% |
| 2025-02 | $11.12 | $8.63 | $2.49 | 5,806,224.0 | -4.08% |
| 2025-01 | $9.97 | $8.47 | $1.50 | 5,507,766.0 | +7.63% |
Cognyte Software Ltd 주식 (CGNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.59 | $7.97 | $1.62 | 5,942,661.0 | +5.91% |
| 2024-11 | $8.24 | $6.38 | $1.86 | 4,988,086.0 | +25.12% |
| 2024-10 | $7.13 | $6.38 | $0.755 | 4,983,326.0 | -4.42% |
| 2024-09 | $7.66 | $6.21 | $1.45 | 6,961,921.0 | -11.36% |
| 2024-08 | $7.69 | $6.74 | $0.9497 | 4,160,663.0 | +0.39% |
| 2024-07 | $7.97 | $7.01 | $0.96 | 4,038,521.0 | -0.13% |
| 2024-06 | $8.70 | $7.14 | $1.56 | 5,945,953.0 | +0.53% |
| 2024-05 | $7.87 | $6.77 | $1.10 | 3,776,829.0 | +11.44% |
| 2024-04 | $8.53 | $6.36 | $2.17 | 9,393,157.0 | -17.53% |
| 2024-03 | $8.30 | $7.12 | $1.18 | 4,921,255.0 | +11.46% |
| 2024-02 | $7.78 | $6.83 | $0.95 | 6,683,347.0 | +4.80% |
| 2024-01 | $7.39 | $5.44 | $1.95 | 14,671,008.0 | +10.11% |
2.59%
0.61%
자본화:
|
볼륨(24시간):