Get the Stockscreener App
8.00
1.17%
-0.095
After Hours:
8.00
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 April 03, 2025, is $8.00.
- 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 $8.00 now.
- The 52-week high stock price for COHN is $12.82, representing a 60.25% increase from the current share price, occurred on June 10, 2024.
- The 52-week low stock price for COHN is $6.10, indicating a -23.75% decrease from the current share price, occurred on April 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $8.30 | $8.00 | $0.30 | 6,792.0 | -1.17% |
| Apr 02, 2025 | $8.12 | $8.00 | $0.1199 | 985.0 | -1.28% |
| Apr 01, 2025 | $8.48 | $8.01 | $0.475 | 6,317.0 | +0.24% |
| Mar 31, 2025 | $8.36 | $8.05 | $0.3128 | 4,775.0 | -3.73% |
| Mar 28, 2025 | $8.63 | $8.10 | $0.5263 | 2,358.0 | +1.04% |
| Mar 27, 2025 | $9.04 | $8.20 | $0.84 | 14,972.0 | -7.33% |
| Mar 26, 2025 | $9.32 | $8.71 | $0.615 | 8,786.0 | -3.66% |
| Mar 25, 2025 | $9.45 | $8.50 | $0.95 | 25,561.0 | +7.66% |
| Mar 24, 2025 | $8.75 | $8.31 | $0.44 | 19,891.0 | +4.17% |
| Mar 21, 2025 | $8.40 | $8.01 | $0.3899 | 7,223.0 | -0.94% |
| Mar 20, 2025 | $8.58 | $8.20 | $0.38 | 5,316.0 | +3.54% |
| Mar 19, 2025 | $8.20 | $8.01 | $0.19 | 1,993.0 | +2.42% |
| Mar 18, 2025 | $8.05 | $7.88 | $0.1653 | 1,746.0 | +0.46% |
| Mar 17, 2025 | $8.04 | $7.50 | $0.54 | 25,580.0 | -0.50% |
| Mar 14, 2025 | $8.10 | $8.00 | $0.095 | 2,639.0 | -0.87% |
| Mar 13, 2025 | $8.41 | $8.07 | $0.3438 | 11,871.0 | -4.27% |
| Mar 12, 2025 | $9.00 | $8.31 | $0.6938 | 8,763.0 | -3.33% |
| Mar 11, 2025 | $9.05 | $8.72 | $0.33 | 3,670.0 | -4.33% |
| Mar 10, 2025 | $9.36 | $9.00 | $0.36 | 9,459.0 | -3.34% |
| Mar 07, 2025 | $9.47 | $9.43 | $0.04 | 2,305.0 | -0.34% |
| Mar 06, 2025 | $9.48 | $9.25 | $0.23 | 4,425.0 | +1.80% |
| Mar 05, 2025 | $9.40 | $9.17 | $0.2285 | 2,358.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $8.48 | $8.00 | $0.485 | 20,886.0 | -2.20% |
| 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% |
7.58%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):