10.08
price down icon0.05%   -0.005
after-market After Hours: 10.08
loading

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 July 07, 2025, is $10.08.
  • 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 $10.08 now.
  • The 52-week high stock price for COHN is $11.52, representing a 14.29% increase from the current share price, occurred on November 19, 2024.
  • The 52-week low stock price for COHN is $6.10, indicating a -39.48% 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:
Date High Low High - Low Volume % Change
Jul 07, 2025 $10.15 $9.92 $0.2327 6,430.0 -0.05%
Jul 03, 2025 $10.25 $9.85 $0.398 9,236.0 -0.35%
Jul 02, 2025 $10.20 $9.94 $0.2624 10,193.0 +1.40%
Jul 01, 2025 $9.98 $9.90 $0.08 1,526.0 +0.50%
Jun 30, 2025 $10.03 $9.73 $0.3041 6,193.0 +0.66%
Jun 27, 2025 $9.87 $9.57 $0.295 2,051.0 +1.08%
Jun 26, 2025 $10.06 $9.50 $0.5618 4,910.0 -2.20%
Jun 25, 2025 $10.21 $9.79 $0.4141 37,053.0 +2.46%
Jun 24, 2025 $9.80 $9.10 $0.70 19,594.0 +0.93%
Jun 23, 2025 $9.65 $8.75 $0.90 35,320.0 +10.67%
Jun 20, 2025 $8.75 $8.51 $0.24 3,436.0 +1.51%
Jun 18, 2025 $8.74 $8.50 $0.24 5,741.0 +0.47%
Jun 17, 2025 $8.55 $8.35 $0.2001 3,857.0 +2.40%
Jun 16, 2025 $8.35 $8.16 $0.19 5,130.0 +1.87%
Jun 13, 2025 $8.29 $8.16 $0.125 1,225.0 -0.29%
Jun 12, 2025 $8.24 $7.97 $0.27 1,489.0 +0.71%
Jun 11, 2025 $8.28 $8.14 $0.1365 2,169.0 -0.94%
Jun 10, 2025 $8.33 $8.08 $0.2484 2,440.0 +0.16%

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
Jul, 2025 $10.25 $9.85 $0.398 33,815.0 +1.51%
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%
$123.13
price up icon 1.10%
capital_markets NMR
$6.28
price down icon 3.53%
$57.78
price down icon 0.34%
$207.46
price up icon 9.90%
capital_markets TW
$140.10
price up icon 0.81%
$380.74
price down icon 0.88%
Cap:     |  Volume (24h):