11.22
price down icon1.49%   -0.17
after-market After Hours: 11.22
loading

Cognyte Software Ltd Stock (CGNT) Price History

The historical daily chart and data for Cognyte Software Ltd stock (CGNT), show that the latest closing stock price as of June 06, 2025, is $11.22.
  • Cognyte Software Ltd all-time high stock price is $33.37, occurred on March 11, 2021.
  • The lowest Cognyte Software Ltd stock price recorded was $2.305 on December 19, 2022. Since then, Cognyte Software Ltd's stock price has risen over 386.77% to $11.22 now.
  • The 52-week high stock price for CGNT is $11.65, representing a 3.88% increase from the current share price, occurred on June 05, 2025.
  • The 52-week low stock price for CGNT is $6.21, indicating a -44.65% decrease from the current share price, occurred on September 11, 2024.
  • The closing price of Cognyte Software Ltd (CGNT) stock in the beginning of 2024 was $15.51. The stock closed the year at $3.11, a loss of over -79.95% for the year.
The table below shows more information about CGNT historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $11.44 $11.09 $0.35 187,102.0 -1.49%
Jun 05, 2025 $11.65 $11.23 $0.425 413,943.0 +1.83%
Jun 04, 2025 $11.39 $11.07 $0.32 353,169.0 +1.13%
Jun 03, 2025 $11.15 $10.99 $0.16 255,539.0 -0.36%
Jun 02, 2025 $11.20 $10.63 $0.5699 397,232.0 +1.79%
May 30, 2025 $10.94 $10.70 $0.245 258,246.0 +1.44%
May 29, 2025 $10.89 $10.68 $0.21 190,228.0 -0.09%
May 28, 2025 $10.88 $10.68 $0.20 141,172.0 +0.37%
May 27, 2025 $10.98 $10.65 $0.3318 216,492.0 +0.37%
May 23, 2025 $10.82 $10.43 $0.39 175,233.0 -0.09%
May 22, 2025 $10.97 $10.42 $0.55 217,021.0 -0.09%
May 21, 2025 $11.09 $10.63 $0.46 272,452.0 -2.28%
May 20, 2025 $10.99 $10.42 $0.57 521,891.0 +4.58%
May 19, 2025 $10.67 $9.76 $0.91 475,020.0 +5.76%
May 16, 2025 $9.99 $9.81 $0.1846 183,106.0 +1.12%
May 15, 2025 $9.88 $9.64 $0.2372 164,865.0 +0.62%
May 14, 2025 $10.07 $9.71 $0.3598 241,615.0 -1.72%
May 13, 2025 $10.14 $9.64 $0.4964 197,873.0 -0.60%
May 12, 2025 $10.09 $9.76 $0.3349 204,209.0 +1.63%
May 09, 2025 $9.90 $9.58 $0.32 208,560.0 +0.31%
May 08, 2025 $10.00 $9.70 $0.30 227,252.0 +0.72%

Cognyte Software Ltd Stock (CGNT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cognyte Software Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cognyte Software Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cognyte Software Ltd Stock (CGNT) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $11.65 $10.63 $1.02 1,794,087.0 +2.89%
May, 2025 $11.09 $9.58 $1.51 4,834,234.0 +11.28%
Apr, 2025 $10.31 $7.67 $2.64 11,287,898.0 +25.64%
Mar, 2025 $9.48 $7.64 $1.84 6,042,703.0 -12.65%
Feb, 2025 $11.12 $8.63 $2.49 5,806,224.0 -4.08%
Jan, 2025 $9.97 $8.47 $1.50 5,507,766.0 +7.63%

Cognyte Software Ltd Stock (CGNT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.59 $7.97 $1.62 5,942,661.0 +5.91%
Nov, 2024 $8.24 $6.38 $1.86 4,988,086.0 +25.12%
Oct, 2024 $7.13 $6.38 $0.755 4,983,326.0 -4.42%
Sep, 2024 $7.66 $6.21 $1.45 6,961,921.0 -11.36%
Aug, 2024 $7.69 $6.74 $0.9497 4,160,663.0 +0.39%
Jul, 2024 $7.97 $7.01 $0.96 4,038,521.0 -0.13%
Jun, 2024 $8.70 $7.14 $1.56 5,945,953.0 +0.53%
May, 2024 $7.87 $6.77 $1.10 3,776,829.0 +11.44%
Apr, 2024 $8.53 $6.36 $2.17 9,393,157.0 -17.53%
Mar, 2024 $8.30 $7.12 $1.18 4,921,255.0 +11.46%
Feb, 2024 $7.78 $6.83 $0.95 6,683,347.0 +4.80%
Jan, 2024 $7.39 $5.44 $1.95 14,671,008.0 +10.11%

Cognyte Software Ltd Stock (CGNT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.94 $5.00 $1.94 8,688,818.0 +25.34%
Nov, 2023 $5.43 $4.01 $1.42 4,447,766.0 +22.73%
Oct, 2023 $5.04 $4.00 $1.04 5,914,435.0 -13.10%
Sep, 2023 $6.00 $4.39 $1.60 8,121,616.0 +0.42%
Aug, 2023 $5.79 $4.58 $1.21 4,735,112.0 -11.62%
Jul, 2023 $6.17 $4.64 $1.53 8,246,296.0 -11.00%
Jun, 2023 $6.23 $4.86 $1.38 12,476,423.0 +22.54%
May, 2023 $4.97 $4.03 $0.945 3,718,619.0 +19.47%
Apr, 2023 $4.57 $2.95 $1.62 8,640,395.0 +22.71%
Mar, 2023 $3.88 $3.06 $0.82 5,280,086.0 -8.38%
Feb, 2023 $4.10 $3.44 $0.66 6,275,561.0 -2.37%
Jan, 2023 $4.04 $3.14 $0.895 11,865,083.0 +21.86%
software_infrastructure XYZ
$64.99
price up icon 2.19%
software_infrastructure ZS
$303.03
price up icon 0.71%
$140.16
price up icon 3.78%
software_infrastructure NET
$179.67
price up icon 1.89%
$486.00
price up icon 0.79%
$104.94
price up icon 1.39%
Cap:     |  Volume (24h):