COHN - Cohen & Co Inc.
8.9157
0.116 1.298%
Share volume: 4,190
Last Updated: 05-09-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$8.80
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.85 | $8.85 | $8.98 | $8.98 | $8.76 | $8.76 | $8.92 | $8.92 | 4,190 | $4,190.00 |
| 05-08-2025 | $8.76 | $8.76 | $8.80 | $8.80 | $8.55 | $8.55 | $8.80 | $8.80 | 2,489 | $2,489.00 |
| 05-07-2025 | $9.05 | $9.05 | $9.05 | $9.05 | $8.64 | $8.64 | $8.68 | $8.68 | 2,492 | $2,492.00 |
| 05-06-2025 | $8.64 | $8.64 | $9.03 | $9.03 | $8.34 | $8.34 | $8.90 | $8.90 | 6,644 | $6,644.00 |
| 05-05-2025 | $8.70 | $8.70 | $8.70 | $8.70 | $8.49 | $8.49 | $8.49 | $8.49 | 2,325 | $2,325.00 |
| 05-02-2025 | $8.85 | $8.85 | $8.85 | $8.85 | $8.51 | $8.51 | $8.60 | $8.60 | 1,695 | $1,695.00 |
| 05-01-2025 | $8.90 | $8.90 | $8.90 | $8.90 | $8.50 | $8.50 | $8.69 | $8.69 | 5,068 | $5,068.00 |
| 04-30-2025 | $8.44 | $8.44 | $8.50 | $8.50 | $8.27 | $8.27 | $8.50 | $8.50 | 2,282 | $2,282.00 |
| 04-29-2025 | $8.56 | $8.56 | $8.61 | $8.61 | $8.28 | $8.28 | $8.32 | $8.32 | 3,211 | $3,211.00 |
| 04-28-2025 | $8.24 | $8.24 | $8.55 | $8.55 | $8.24 | $8.24 | $8.40 | $8.40 | 4,628 | $4,628.00 |
