Get the Stockscreener App
7.8125
0.22%
-0.0175
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 May 30, 2025, is $7.8125.
- 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 $7.8125 now.
- The 52-week high stock price for COHN is $12.82, representing a 64.10% increase from the current share price, occurred on June 10, 2024.
- The 52-week low stock price for COHN is $6.10, indicating a -21.92% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $7.83 | $7.81 | $0.0175 | 2,822.0 | -0.22% |
| May 29, 2025 | $7.87 | $7.78 | $0.0858 | 4,932.0 | -0.57% |
| May 28, 2025 | $7.96 | $7.80 | $0.16 | 7,362.0 | -1.39% |
| May 27, 2025 | $8.47 | $7.99 | $0.4838 | 6,562.0 | -0.67% |
| May 23, 2025 | $8.10 | $7.92 | $0.18 | 5,674.0 | -0.99% |
| May 22, 2025 | $8.53 | $8.09 | $0.4411 | 8,028.0 | -5.58% |
| May 21, 2025 | $8.60 | $8.50 | $0.10 | 5,345.0 | +0.23% |
| May 20, 2025 | $8.83 | $8.58 | $0.2455 | 2,843.0 | -1.72% |
| May 19, 2025 | $8.87 | $8.73 | $0.1386 | 6,377.0 | -1.58% |
| May 16, 2025 | $8.87 | $8.55 | $0.3166 | 3,686.0 | -0.11% |
| May 15, 2025 | $9.12 | $8.79 | $0.3333 | 4,017.0 | -1.66% |
| May 14, 2025 | $9.10 | $8.96 | $0.1393 | 8,071.0 | +1.35% |
| May 13, 2025 | $8.96 | $8.65 | $0.3139 | 2,339.0 | +1.60% |
| May 12, 2025 | $8.90 | $8.52 | $0.38 | 7,420.0 | -1.63% |
| May 09, 2025 | $8.98 | $8.76 | $0.2246 | 4,190.0 | +1.31% |
| May 08, 2025 | $8.80 | $8.55 | $0.25 | 2,489.0 | +1.38% |
| May 07, 2025 | $9.05 | $8.64 | $0.4092 | 2,492.0 | -2.47% |
| May 06, 2025 | $9.03 | $8.34 | $0.69 | 6,144.0 | +4.83% |
| May 05, 2025 | $8.70 | $8.49 | $0.21 | 2,325.0 | -1.28% |
| May 02, 2025 | $8.85 | $8.51 | $0.34 | 1,695.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.12 | $7.78 | $1.34 | 102,701.0 | -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% |
1.00%
3.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):