Get the Stockscreener App
8.64
1.93%
-0.16
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 January 10, 2025, is $8.64.
- 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 274.84% to $8.64 now.
- The 52-week high stock price for CGNT is $9.59, representing a 11.00% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for CGNT is $5.44, indicating a -37.04% decrease from the current share price, occurred on January 16, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 10, 2025 | $8.75 | $8.59 | $0.16 | 42,177.0 | -1.93% |
| Jan 08, 2025 | $8.84 | $8.65 | $0.19 | 156,437.0 | -0.11% |
| Jan 07, 2025 | $8.98 | $8.62 | $0.3599 | 178,570.0 | -1.12% |
| Jan 06, 2025 | $9.05 | $8.85 | $0.20 | 262,864.0 | +0.34% |
| Jan 03, 2025 | $8.91 | $8.70 | $0.21 | 254,585.0 | +2.90% |
| Jan 02, 2025 | $8.87 | $8.54 | $0.33 | 312,013.0 | -0.23% |
| Dec 31, 2024 | $8.68 | $8.53 | $0.155 | 146,667.0 | +0.58% |
| Dec 30, 2024 | $8.71 | $8.55 | $0.155 | 191,163.0 | -1.94% |
| Dec 27, 2024 | $8.82 | $8.48 | $0.335 | 225,719.0 | -0.57% |
| Dec 26, 2024 | $8.85 | $8.70 | $0.15 | 253,765.0 | +0.68% |
| Dec 24, 2024 | $8.79 | $8.63 | $0.16 | 84,617.0 | +0.57% |
| Dec 23, 2024 | $8.80 | $8.61 | $0.19 | 168,887.0 | +0.46% |
| Dec 20, 2024 | $8.91 | $8.44 | $0.47 | 194,399.0 | -0.34% |
| Dec 19, 2024 | $8.94 | $8.60 | $0.335 | 131,071.0 | +1.16% |
| Dec 18, 2024 | $9.25 | $8.52 | $0.73 | 335,948.0 | -7.13% |
| Dec 17, 2024 | $9.59 | $9.11 | $0.48 | 334,562.0 | -2.53% |
| Dec 16, 2024 | $9.50 | $8.75 | $0.75 | 490,737.0 | +8.57% |
| Dec 13, 2024 | $8.91 | $8.52 | $0.39 | 308,879.0 | -2.45% |
| Dec 12, 2024 | $9.01 | $8.04 | $0.97 | 490,686.0 | +9.12% |
| Dec 11, 2024 | $8.89 | $8.00 | $0.89 | 669,398.0 | -4.64% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $9.05 | $8.54 | $0.51 | 1,206,646.0 | -0.23% |
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% |
4.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):