Get the Stockscreener App
29.08
0.86%
-0.13
Cohen & Company Inc Stock (COHN) Price History
The historical daily chart and data for Cohen & Company Inc stock (COHN), adjusted for splits and dividends, show that the latest closing stock price as of January 06, 2026, is $29.08.
- Cohen & Company Inc all-time high stock price is $52.70, occurred on March 03, 2021.
- The lowest Cohen & Company Inc stock price recorded was $0.00 on October 03, 2024. Since then, Cohen & Company Inc's stock price has risen over to $29.08 now.
- The 52-week high stock price for COHN is $29.90, representing a 2.82% increase from the current share price, occurred on January 05, 2026.
- The 52-week low stock price for COHN is $6.10, indicating a -79.02% decrease from the current share price, occurred on April 15, 2025.
- The closing price of Cohen & Company Inc (COHN) stock in the beginning of 2025 was $15.21. The stock closed the year at $8.34, a loss of over -45.17% for the year.
The table below shows more information about COHN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 06, 2026 | $29.83 | $26.78 | $3.05 | 56,610.0 | -0.22% |
| Jan 05, 2026 | $29.90 | $25.46 | $4.44 | 153,412.0 | +15.85% |
| Jan 02, 2026 | $26.32 | $23.30 | $3.02 | 136,778.0 | +6.02% |
| Dec 31, 2025 | $23.72 | $21.02 | $2.70 | 112,477.0 | +7.33% |
| Dec 30, 2025 | $22.00 | $19.97 | $2.03 | 83,877.0 | +10.85% |
| Dec 29, 2025 | $20.22 | $17.96 | $2.26 | 80,290.0 | +13.92% |
| Dec 26, 2025 | $17.86 | $16.77 | $1.09 | 22,991.0 | +2.29% |
| Dec 24, 2025 | $17.48 | $16.22 | $1.26 | 43,752.0 | +4.62% |
| Dec 23, 2025 | $16.40 | $15.49 | $0.91 | 20,647.0 | +4.84% |
| Dec 22, 2025 | $16.98 | $15.29 | $1.69 | 57,352.0 | +0.39% |
| Dec 19, 2025 | $16.93 | $15.23 | $1.70 | 42,178.0 | -8.15% |
| Dec 18, 2025 | $19.11 | $16.80 | $2.31 | 55,520.0 | -12.86% |
| Dec 17, 2025 | $20.70 | $18.91 | $1.79 | 135,354.0 | -1.33% |
| Dec 16, 2025 | $19.75 | $17.78 | $1.97 | 58,640.0 | +3.96% |
| Dec 15, 2025 | $19.70 | $18.50 | $1.20 | 42,000.0 | -1.12% |
| Dec 12, 2025 | $20.25 | $18.02 | $2.23 | 64,392.0 | -5.85% |
| Dec 11, 2025 | $20.20 | $19.16 | $1.04 | 34,747.0 | +4.66% |
| Dec 10, 2025 | $19.30 | $18.03 | $1.27 | 49,196.0 | +4.86% |
| Dec 09, 2025 | $18.80 | $17.30 | $1.50 | 18,957.0 | +6.70% |
Cohen & Company Inc Stock (COHN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cohen & Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COHN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cohen & Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cohen & Company Inc Stock (COHN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $29.90 | $23.30 | $6.60 | 346,800.0 | +22.56% |
Cohen & Company Inc Stock (COHN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.00 | $15.23 | $6.77 | 1,038,881.0 | +42.98% |
| Nov, 2025 | $16.48 | $9.19 | $7.29 | 604,755.0 | +59.98% |
| Oct, 2025 | $11.46 | $9.50 | $1.96 | 176,765.0 | -14.34% |
| Sep, 2025 | $12.59 | $10.88 | $1.71 | 94,297.0 | -9.58% |
| Aug, 2025 | $12.89 | $10.52 | $2.37 | 167,985.0 | +7.27% |
| Jul, 2025 | $13.25 | $9.85 | $3.40 | 203,853.0 | +16.36% |
| Jun, 2025 | $10.21 | $7.86 | $2.35 | 144,841.0 | +27.10% |
| May, 2025 | $9.12 | $7.78 | $1.34 | 99,879.0 | -8.09% |
| Apr, 2025 | $8.61 | $6.10 | $2.51 | 146,499.0 | +3.91% |
| Mar, 2025 | $9.48 | $7.50 | $1.98 | 171,580.0 | -13.71% |
| Feb, 2025 | $9.90 | $9.00 | $0.90 | 75,045.0 | -2.67% |
| Jan, 2025 | $10.65 | $9.30 | $1.35 | 156,022.0 | -5.89% |
Cohen & Company Inc Stock (COHN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.25 | $10.00 | $1.25 | 145,847.0 | +2.22% |
| Nov, 2024 | $11.52 | $8.46 | $3.06 | 620,898.0 | +20.53% |
| Oct, 2024 | $9.00 | $8.12 | $0.88 | 53,293.0 | -0.12% |
| Sep, 2024 | $9.43 | $8.25 | $1.18 | 90,382.0 | -1.29% |
| Aug, 2024 | $10.33 | $7.25 | $3.08 | 313,469.0 | -11.37% |
| Jul, 2024 | $10.00 | $7.65 | $2.35 | 206,810.0 | +8.24% |
| Jun, 2024 | $12.82 | $8.58 | $4.24 | 271,647.0 | -12.97% |
| May, 2024 | $11.16 | $6.30 | $4.86 | 513,785.0 | +54.95% |
| Apr, 2024 | $7.58 | $6.10 | $1.48 | 231,217.0 | -7.98% |
| Mar, 2024 | $8.00 | $6.34 | $1.66 | 275,249.0 | +2.00% |
| Feb, 2024 | $7.50 | $6.58 | $0.9197 | 75,169.0 | -3.19% |
| Jan, 2024 | $7.52 | $6.26 | $1.26 | 85,770.0 | +8.73% |
1.25%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):