Get the Stockscreener App
9.30
3.12%
-0.30
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 November 03, 2025, is $9.30.
- 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 $9.30 now.
- The 52-week high stock price for COHN is $13.25, representing a 42.47% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for COHN is $6.10, indicating a -34.41% decrease from the current share price, occurred on April 15, 2025.
- The closing price of Cohen & Company Inc (COHN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $9.91 | $9.19 | $0.725 | 14,327.0 | -3.12% |
| Oct 31, 2025 | $9.93 | $9.59 | $0.3422 | 14,761.0 | -0.72% |
| Oct 30, 2025 | $10.27 | $9.50 | $0.77 | 23,991.0 | -4.35% |
| Oct 29, 2025 | $10.31 | $9.90 | $0.41 | 5,288.0 | -0.30% |
| Oct 28, 2025 | $10.35 | $10.11 | $0.24 | 9,093.0 | -1.07% |
| Oct 27, 2025 | $10.45 | $10.00 | $0.4463 | 10,628.0 | +0.56% |
| Oct 24, 2025 | $10.45 | $10.11 | $0.34 | 11,581.0 | -2.46% |
| Oct 23, 2025 | $10.87 | $10.33 | $0.54 | 9,830.0 | -1.51% |
| Oct 22, 2025 | $11.06 | $10.32 | $0.74 | 34,356.0 | -3.63% |
| Oct 21, 2025 | $11.41 | $10.76 | $0.65 | 8,533.0 | +1.10% |
| Oct 20, 2025 | $10.89 | $10.79 | $0.0973 | 5,242.0 | +2.74% |
| Oct 17, 2025 | $10.85 | $10.55 | $0.3042 | 4,361.0 | -2.93% |
| Oct 16, 2025 | $10.92 | $10.68 | $0.24 | 8,745.0 | +1.31% |
| Oct 15, 2025 | $10.94 | $10.78 | $0.1603 | 3,523.0 | -1.02% |
| Oct 14, 2025 | $10.89 | $10.79 | $0.0999 | 1,732.0 | +0.74% |
| Oct 13, 2025 | $10.81 | $10.76 | $0.05 | 1,161.0 | -1.73% |
| Oct 10, 2025 | $11.00 | $10.85 | $0.15 | 2,497.0 | +1.27% |
| Oct 09, 2025 | $10.86 | $10.85 | $0.0117 | 1,062.0 | +0.66% |
| Oct 08, 2025 | $10.79 | $10.78 | $0.010 | 3,430.0 | +0.09% |
| Oct 07, 2025 | $11.09 | $10.78 | $0.31 | 4,176.0 | -1.96% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $9.91 | $9.19 | $0.725 | 28,654.0 | -3.12% |
| 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% |
Cohen & Company Inc Stock (COHN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.25 | $6.08 | $1.17 | 75,839.0 | +8.13% |
| Nov, 2023 | $8.67 | $5.65 | $3.02 | 131,672.0 | +6.22% |
| Oct, 2023 | $7.17 | $5.62 | $1.55 | 65,238.0 | -11.20% |
| Sep, 2023 | $11.99 | $6.46 | $5.53 | 190,473.0 | -41.89% |
| Aug, 2023 | $11.99 | $5.26 | $6.73 | 880,789.0 | +108.16% |
| Jul, 2023 | $5.66 | $3.87 | $1.79 | 275,306.0 | +33.09% |
| Jun, 2023 | $5.32 | $3.29 | $2.03 | 2,268,210.0 | -11.96% |
| May, 2023 | $7.61 | $4.48 | $3.13 | 176,373.0 | -29.12% |
| Apr, 2023 | $7.41 | $5.96 | $1.45 | 50,013.0 | -5.35% |
| Mar, 2023 | $9.20 | $6.74 | $2.46 | 210,153.0 | -23.08% |
| Feb, 2023 | $9.05 | $8.69 | $0.365 | 32,055.0 | +0.96% |
| Jan, 2023 | $8.96 | $8.05 | $0.91 | 109,294.0 | +5.88% |
2.41%
11.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):