Stockscreener 앱 받기
9.6573
2.96%
-0.2927
Cognyte Software Ltd 주식 (CGNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $10.30 | $9.45 | $0.85 | 628,373.0 | -2.86% |
| 2025-04-02 | $10.31 | $9.14 | $1.18 | 1,978,026.0 | +21.05% |
| 2025-04-01 | $8.24 | $7.67 | $0.57 | 752,582.0 | +5.38% |
| 2025-03-31 | $7.91 | $7.64 | $0.27 | 845,416.0 | -1.89% |
| 2025-03-28 | $8.05 | $7.86 | $0.20 | 347,379.0 | -1.85% |
| 2025-03-27 | $8.36 | $8.08 | $0.28 | 385,280.0 | +0.00% |
| 2025-03-26 | $8.39 | $8.05 | $0.34 | 517,714.0 | -2.41% |
| 2025-03-25 | $8.41 | $8.28 | $0.13 | 453,294.0 | -0.84% |
| 2025-03-24 | $8.49 | $8.31 | $0.18 | 324,855.0 | +0.48% |
| 2025-03-21 | $8.41 | $8.23 | $0.18 | 261,577.0 | -0.24% |
| 2025-03-20 | $8.48 | $8.24 | $0.24 | 184,926.0 | -1.07% |
| 2025-03-19 | $8.58 | $8.35 | $0.23 | 201,237.0 | +1.08% |
| 2025-03-18 | $8.47 | $8.32 | $0.15 | 138,825.0 | -2.11% |
| 2025-03-17 | $8.59 | $8.29 | $0.30 | 213,110.0 | +2.52% |
| 2025-03-14 | $8.42 | $8.10 | $0.3156 | 178,819.0 | +2.84% |
| 2025-03-13 | $8.16 | $7.85 | $0.31 | 265,378.0 | +1.00% |
| 2025-03-12 | $8.15 | $7.93 | $0.22 | 193,416.0 | +0.50% |
| 2025-03-11 | $8.12 | $7.88 | $0.24 | 203,857.0 | -0.75% |
| 2025-03-10 | $8.27 | $7.90 | $0.37 | 223,354.0 | -5.19% |
| 2025-03-07 | $8.52 | $8.12 | $0.3999 | 158,274.0 | -0.70% |
| 2025-03-06 | $8.89 | $8.50 | $0.39 | 140,555.0 | -4.59% |
| 2025-03-05 | $9.25 | $8.80 | $0.445 | 173,343.0 | -0.33% |
| 2025-03-04 | $9.03 | $8.94 | $0.095 | 111,378.0 | -0.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $10.31 | $7.67 | $2.64 | 3,358,981.0 | +23.91% |
| 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% |
Cognyte Software Ltd 주식 (CGNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.94 | $5.00 | $1.94 | 8,688,818.0 | +25.34% |
| 2023-11 | $5.43 | $4.01 | $1.42 | 4,447,766.0 | +22.73% |
| 2023-10 | $5.04 | $4.00 | $1.04 | 5,914,435.0 | -13.10% |
| 2023-09 | $6.00 | $4.39 | $1.60 | 8,121,616.0 | +0.42% |
| 2023-08 | $5.79 | $4.58 | $1.21 | 4,735,112.0 | -11.62% |
| 2023-07 | $6.17 | $4.64 | $1.53 | 8,246,296.0 | -11.00% |
| 2023-06 | $6.23 | $4.86 | $1.38 | 12,476,423.0 | +22.54% |
| 2023-05 | $4.97 | $4.03 | $0.945 | 3,718,619.0 | +19.47% |
| 2023-04 | $4.57 | $2.95 | $1.62 | 8,640,395.0 | +22.71% |
| 2023-03 | $3.88 | $3.06 | $0.82 | 5,280,086.0 | -8.38% |
| 2023-02 | $4.10 | $3.44 | $0.66 | 6,275,561.0 | -2.37% |
| 2023-01 | $4.04 | $3.14 | $0.895 | 11,865,083.0 | +21.86% |
3.40%
자본화:
|
볼륨(24시간):