CGNT - Cognyte Software Ltd.
9.8
0.030 0.306%
Share volume: 208,681
Last Updated: 05-09-2025
Computer Software/Services – Computer Programming And Data Processing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$9.77
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $9.80 | $9.80 | $9.90 | $9.90 | $9.58 | $9.58 | $9.80 | $9.80 | 208,681 | $208,681.00 |
| 05-08-2025 | $9.77 | $9.77 | $10.00 | $10.00 | $9.70 | $9.70 | $9.77 | $9.77 | 227,252 | $227,252.00 |
| 05-07-2025 | $9.60 | $9.60 | $9.82 | $9.82 | $9.60 | $9.60 | $9.70 | $9.70 | 145,657 | $145,657.00 |
| 05-06-2025 | $9.83 | $9.83 | $9.89 | $9.89 | $9.59 | $9.59 | $9.60 | $9.60 | 228,134 | $228,134.00 |
| 05-05-2025 | $9.90 | $9.90 | $10.14 | $10.14 | $9.80 | $9.80 | $9.97 | $9.97 | 156,135 | $156,135.00 |
| 05-02-2025 | $9.99 | $9.99 | $10.05 | $10.05 | $9.88 | $9.88 | $9.90 | $9.90 | 175,072 | $175,072.00 |
| 05-01-2025 | $9.91 | $9.91 | $10.18 | $10.18 | $9.80 | $9.80 | $9.85 | $9.85 | 234,051 | $234,051.00 |
| 04-30-2025 | $9.67 | $9.67 | $9.84 | $9.84 | $9.50 | $9.50 | $9.80 | $9.80 | 204,912 | $204,912.00 |
| 04-29-2025 | $9.79 | $9.79 | $10.00 | $10.00 | $9.69 | $9.69 | $9.78 | $9.78 | 529,199 | $529,199.00 |
| 04-28-2025 | $9.71 | $9.71 | $9.82 | $9.82 | $9.54 | $9.54 | $9.78 | $9.78 | 299,600 | $299,600.00 |
