Get the Stockscreener App
6.76
6.57%
+0.417
After Hours:
6.76
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 03, 2024, is $6.76.
- 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 $2.77 on May 12, 2020. Since then, Cohen & Company Inc's stock price has risen over 144.04% to $6.76 now.
- The 52-week high stock price for COHN is $11.99, representing a 77.37% increase from the current share price, occurred on September 01, 2023.
- The 52-week low stock price for COHN is $3.2901, indicating a -51.33% decrease from the current share price, occurred on June 09, 2023.
- The closing price of Cohen & Company Inc (COHN) stock in the beginning of 2023 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 03, 2024 | $6.83 | $6.40 | $0.43 | 13,397.0 | +6.57% |
| May 02, 2024 | $6.54 | $6.30 | $0.2414 | 10,652.0 | -0.27% |
| May 01, 2024 | $6.57 | $6.36 | $0.208 | 3,529.0 | -3.19% |
| Apr 30, 2024 | $6.68 | $6.34 | $0.3375 | 6,028.0 | -0.45% |
| Apr 29, 2024 | $6.70 | $6.50 | $0.20 | 8,637.0 | -0.75% |
| Apr 26, 2024 | $6.84 | $6.55 | $0.295 | 20,458.0 | +1.06% |
| Apr 25, 2024 | $6.62 | $6.41 | $0.21 | 1,991.0 | -1.05% |
| Apr 24, 2024 | $6.78 | $6.40 | $0.38 | 8,016.0 | +1.54% |
| Apr 23, 2024 | $6.62 | $6.33 | $0.2862 | 6,748.0 | +3.50% |
| Apr 22, 2024 | $6.71 | $6.21 | $0.5047 | 9,530.0 | +1.09% |
| Apr 19, 2024 | $6.52 | $6.10 | $0.4198 | 6,830.0 | -2.03% |
| Apr 18, 2024 | $6.69 | $6.15 | $0.54 | 5,277.0 | +0.63% |
| Apr 17, 2024 | $6.77 | $6.10 | $0.67 | 13,246.0 | +3.25% |
| Apr 16, 2024 | $6.49 | $6.11 | $0.3755 | 9,229.0 | -1.12% |
| Apr 15, 2024 | $6.97 | $6.20 | $0.77 | 22,836.0 | -7.92% |
| Apr 12, 2024 | $6.93 | $6.45 | $0.4799 | 7,642.0 | +1.43% |
| Apr 11, 2024 | $7.40 | $6.36 | $1.04 | 51,531.0 | -2.77% |
| Apr 10, 2024 | $7.06 | $6.85 | $0.21 | 11,935.0 | -5.39% |
| Apr 09, 2024 | $7.32 | $7.10 | $0.2151 | 5,531.0 | +0.00% |
| Apr 08, 2024 | $7.49 | $6.87 | $0.62 | 2,522.0 | -0.47% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $6.83 | $6.30 | $0.53 | 40,975.0 | +2.89% |
| 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% |
Cohen & Company Inc Stock (COHN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.88 | $8.06 | $1.82 | 146,016.0 | -5.66% |
| Nov, 2022 | $10.64 | $8.20 | $2.44 | 199,668.0 | -9.00% |
| Oct, 2022 | $11.52 | $8.57 | $2.95 | 190,908.0 | +14.15% |
| Sep, 2022 | $11.97 | $8.11 | $3.86 | 84,390.0 | -27.26% |
| Aug, 2022 | $14.20 | $9.15 | $5.05 | 223,628.0 | +27.87% |
| Jul, 2022 | $11.00 | $9.01 | $1.99 | 65,874.0 | -14.96% |
| Jun, 2022 | $16.48 | $10.20 | $6.28 | 177,487.0 | -34.43% |
| May, 2022 | $16.89 | $12.14 | $4.75 | 359,962.0 | +12.40% |
| Apr, 2022 | $16.80 | $14.50 | $2.30 | 202,580.0 | -9.60% |
| Mar, 2022 | $17.97 | $12.69 | $5.28 | 272,620.0 | +11.42% |
| Feb, 2022 | $16.40 | $14.22 | $2.18 | 124,044.0 | -4.64% |
| Jan, 2022 | $15.71 | $14.16 | $1.55 | 170,581.0 | +2.63% |
5.96%
0.91%
Cap:
|
Volume (24h):