Get the Stockscreener App
17.52
2.76%
0.47
After Hours:
17.74
0.22
+1.26%
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 27, 2026, is $17.52.
- 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 $17.52 now.
- The 52-week high stock price for COHN is $32.60, representing a 86.07% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for COHN is $6.10, indicating a -65.18% 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 27, 2026 | $18.30 | $17.07 | $1.23 | 24,405.0 | +2.76% |
| Jan 26, 2026 | $19.57 | $16.81 | $2.76 | 39,697.0 | -11.57% |
| Jan 23, 2026 | $20.86 | $19.28 | $1.58 | 27,196.0 | -4.74% |
| Jan 22, 2026 | $22.29 | $20.00 | $2.29 | 44,572.0 | -6.94% |
| Jan 21, 2026 | $21.75 | $20.50 | $1.25 | 28,948.0 | +6.41% |
| Jan 20, 2026 | $22.60 | $19.50 | $3.10 | 58,338.0 | -9.56% |
| Jan 16, 2026 | $23.15 | $19.69 | $3.46 | 75,123.0 | +13.51% |
| Jan 15, 2026 | $19.91 | $18.63 | $1.29 | 29,725.0 | +8.27% |
| Jan 14, 2026 | $19.80 | $18.00 | $1.80 | 40,810.0 | -0.22% |
| Jan 13, 2026 | $18.86 | $17.43 | $1.43 | 23,315.0 | -1.13% |
| Jan 12, 2026 | $18.93 | $17.37 | $1.56 | 46,185.0 | +4.54% |
| Jan 09, 2026 | $19.66 | $17.74 | $1.92 | 58,634.0 | -11.12% |
| Jan 08, 2026 | $20.53 | $18.34 | $2.19 | 106,863.0 | -7.60% |
| Jan 07, 2026 | $27.53 | $21.00 | $6.53 | 251,258.0 | -32.97% |
| Jan 06, 2026 | $32.60 | $26.78 | $5.82 | 161,465.0 | +11.88% |
| 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% |
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 | $32.60 | $16.81 | $15.79 | 1,331,129.0 | -25.67% |
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% |
14.57%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):