Get the Stockscreener App
7.72
1.05%
+0.08
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 May 17, 2024, is $7.72.
- 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 234.92% to $7.72 now.
- The 52-week high stock price for CGNT is $8.53, representing a 10.49% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for CGNT is $4.00, indicating a -48.19% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Cognyte Software Ltd (CGNT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $7.78 | $7.59 | $0.19 | 128,123.0 | +1.05% |
| May 16, 2024 | $7.74 | $7.56 | $0.1805 | 89,990.0 | -0.91% |
| May 15, 2024 | $7.81 | $7.49 | $0.32 | 143,504.0 | +0.78% |
| May 14, 2024 | $7.77 | $7.58 | $0.185 | 156,804.0 | -0.39% |
| May 13, 2024 | $7.72 | $7.51 | $0.21 | 151,016.0 | +1.99% |
| May 10, 2024 | $7.65 | $7.43 | $0.22 | 234,143.0 | -1.44% |
| May 09, 2024 | $7.81 | $7.62 | $0.19 | 153,320.0 | +0.13% |
| May 08, 2024 | $7.72 | $7.61 | $0.11 | 200,757.0 | -0.26% |
| May 07, 2024 | $7.68 | $7.43 | $0.25 | 438,533.0 | +2.00% |
| May 06, 2024 | $7.52 | $7.30 | $0.22 | 209,664.0 | +3.02% |
| May 03, 2024 | $7.36 | $7.03 | $0.33 | 233,856.0 | +4.00% |
| May 02, 2024 | $7.04 | $6.87 | $0.17 | 232,014.0 | +2.49% |
| May 01, 2024 | $7.01 | $6.77 | $0.24 | 232,652.0 | +0.15% |
| Apr 30, 2024 | $6.86 | $6.73 | $0.13 | 187,548.0 | -1.30% |
| Apr 29, 2024 | $7.01 | $6.87 | $0.14 | 191,282.0 | +0.14% |
| Apr 26, 2024 | $6.95 | $6.83 | $0.12 | 205,080.0 | +0.58% |
| Apr 25, 2024 | $6.96 | $6.75 | $0.21 | 173,738.0 | -1.01% |
| Apr 24, 2024 | $6.97 | $6.72 | $0.25 | 262,793.0 | +1.76% |
| Apr 23, 2024 | $6.94 | $6.65 | $0.29 | 252,263.0 | +2.56% |
| Apr 22, 2024 | $6.65 | $6.36 | $0.29 | 349,185.0 | +3.43% |
| Apr 19, 2024 | $6.60 | $6.42 | $0.184 | 379,097.0 | -1.83% |
| Apr 18, 2024 | $6.74 | $6.51 | $0.23 | 293,256.0 | -1.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.81 | $6.77 | $1.04 | 2,732,499.0 | +13.20% |
| 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% |
Cognyte Software Ltd Stock (CGNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.32 | $2.31 | $1.01 | 23,457,641.0 | +5.42% |
| Nov, 2022 | $3.70 | $2.58 | $1.12 | 21,868,810.0 | +8.46% |
| Oct, 2022 | $4.17 | $2.55 | $1.62 | 41,101,190.0 | -32.67% |
| Sep, 2022 | $5.41 | $4.04 | $1.37 | 13,925,143.0 | -22.61% |
| Aug, 2022 | $5.34 | $4.44 | $0.90 | 11,113,350.0 | +15.74% |
| Jul, 2022 | $4.71 | $3.91 | $0.80 | 10,262,446.0 | +6.12% |
| Jun, 2022 | $7.44 | $4.05 | $3.39 | 21,278,219.0 | -39.97% |
| May, 2022 | $7.59 | $5.96 | $1.63 | 9,956,757.0 | +4.42% |
| Apr, 2022 | $11.80 | $6.75 | $5.06 | 23,167,772.0 | -40.05% |
| Mar, 2022 | $12.82 | $10.10 | $2.72 | 18,521,807.0 | +1.34% |
| Feb, 2022 | $11.39 | $9.30 | $2.09 | 16,262,413.0 | +2.86% |
| Jan, 2022 | $15.93 | $10.09 | $5.84 | 21,873,076.0 | -30.76% |
0.24%
0.10%
Cap:
|
Volume (24h):