Cognyte Software Ltd (CGNT)

CGNT
🏛️ États-Unis →
8.40
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 8.18 8.43 8.09 8.40 0.3M
2025-09-29 8.38 8.39 8.20 8.21 0.2M
2025-09-26 8.41 8.41 8.25 8.35 0.2M
2025-09-25 8.47 8.49 8.25 8.38 0.2M
2025-09-24 8.46 8.55 8.32 8.43 0.2M
2025-09-23 8.68 8.68 8.42 8.43 0.1M
2025-09-22 8.32 8.75 8.28 8.64 0.2M
2025-09-19 8.58 8.62 8.37 8.39 0.3M
2025-09-18 8.34 8.53 8.31 8.53 0.4M
2025-09-17 8.36 8.42 8.17 8.33 0.2M
2025-09-16 8.45 8.45 8.27 8.34 0.3M
2025-09-15 8.52 8.54 8.37 8.46 0.3M
2025-09-12 8.73 8.73 8.52 8.52 0.2M
2025-09-11 8.35 8.81 8.33 8.72 0.4M
2025-09-10 8.37 8.54 8.21 8.26 0.4M
2025-09-09 8.83 8.83 8.15 8.45 1.6M
2025-09-08 9.01 9.57 9.00 9.53 0.6M
2025-09-05 8.72 9.03 8.66 9.01 0.2M
2025-09-04 8.67 8.72 8.50 8.69 0.1M
2025-09-03 8.79 8.88 8.62 8.65 0.1M
2025-09-02 8.96 9.06 8.74 8.82 0.3M
2025-08-29 8.87 8.95 8.78 8.93 0.2M
2025-08-28 8.70 8.89 8.60 8.87 0.3M
2025-08-27 8.58 8.76 8.58 8.72 0.1M
2025-08-26 8.71 8.79 8.59 8.64 0.1M
2025-08-25 8.88 8.89 8.70 8.71 0.1M
2025-08-22 8.71 8.91 8.68 8.88 0.2M
2025-08-21 8.50 8.66 8.34 8.64 0.2M
2025-08-20 8.68 8.68 8.47 8.51 0.2M
2025-08-19 8.99 8.99 8.66 8.71 0.2M
2025-08-18 8.73 8.97 8.72 8.95 0.1M
2025-08-15 8.73 8.80 8.70 8.77 0.1M
2025-08-14 8.71 8.82 8.67 8.73 0.2M
2025-08-13 8.68 8.81 8.55 8.78 0.1M
2025-08-12 8.59 8.68 8.47 8.59 0.2M
2025-08-11 8.81 8.81 8.47 8.55 0.3M
2025-08-08 9.10 9.10 8.82 8.85 0.3M
2025-08-07 9.10 9.18 8.98 9.09 0.2M
2025-08-06 9.01 9.12 8.97 9.05 0.1M
2025-08-05 9.21 9.35 9.00 9.02 0.2M
2025-08-04 9.10 9.19 9.05 9.15 0.2M
2025-08-01 9.10 9.22 8.88 9.03 0.3M
2025-07-31 9.29 9.62 9.15 9.26 0.3M
2025-07-30 9.16 9.36 9.11 9.32 0.1M
2025-07-29 9.31 9.32 9.10 9.12 0.1M
2025-07-28 9.31 9.38 9.18 9.25 0.1M
2025-07-25 9.25 9.33 9.21 9.30 0.1M
2025-07-24 9.20 9.33 9.15 9.25 0.1M
2025-07-23 9.17 9.38 9.07 9.30 0.2M
2025-07-22 9.15 9.15 8.99 9.07 0.2M
2025-07-21 9.20 9.28 9.12 9.16 0.1M
2025-07-18 9.37 9.37 9.16 9.18 0.1M
2025-07-17 9.28 9.35 9.14 9.34 0.3M
2025-07-16 9.14 9.34 9.10 9.29 0.3M
2025-07-15 9.16 9.84 9.10 9.15 0.5M
2025-07-14 8.84 9.01 8.82 8.89 0.2M
2025-07-11 9.01 9.02 8.78 8.87 0.2M
2025-07-10 9.12 9.17 8.99 9.04 0.2M
2025-07-09 9.17 9.30 9.12 9.14 0.2M
2025-07-08 9.09 9.15 8.98 9.14 0.2M
2025-07-07 9.07 9.25 9.02 9.03 0.2M
2025-07-03 9.14 9.23 9.06 9.18 0.1M
2025-07-02 9.43 9.45 9.08 9.09 0.3M
2025-07-01 9.21 9.49 9.20 9.44 0.4M
2025-06-30 9.12 9.32 9.12 9.24 0.2M
2025-06-27 9.29 9.30 9.09 9.11 0.2M
2025-06-26 9.14 9.36 9.04 9.32 0.3M
2025-06-25 9.37 9.40 9.14 9.14 0.3M
2025-06-24 9.22 9.40 9.11 9.35 0.3M
2025-06-23 8.80 9.28 8.73 9.17 0.3M
2025-06-20 9.09 9.13 8.82 8.83 0.5M
2025-06-18 9.16 9.18 8.97 9.03 0.5M
2025-06-17 9.27 9.30 9.12 9.16 0.4M
2025-06-16 9.05 9.59 9.01 9.41 0.6M
2025-06-13 9.20 9.32 8.91 8.96 0.7M
2025-06-12 9.62 9.72 9.24 9.42 0.7M
2025-06-11 10.22 10.38 9.13 9.58 1.7M
2025-06-10 11.24 11.29 10.79 11.01 0.7M
2025-06-09 11.25 11.38 11.18 11.20 0.3M
2025-06-06 11.44 11.44 11.09 11.22 0.2M
2025-06-05 11.35 11.66 11.23 11.39 0.4M
2025-06-04 11.10 11.39 11.07 11.19 0.4M
2025-06-03 11.06 11.15 10.99 11.06 0.3M
2025-06-02 10.85 11.20 10.63 11.10 0.4M
2025-05-30 10.73 10.94 10.70 10.91 0.3M
2025-05-29 10.83 10.89 10.68 10.75 0.2M
2025-05-28 10.71 10.88 10.68 10.76 0.1M
2025-05-27 10.76 10.98 10.65 10.72 0.2M
2025-05-23 10.52 10.82 10.43 10.68 0.2M
2025-05-22 10.50 10.97 10.42 10.69 0.2M
2025-05-21 10.85 11.09 10.63 10.70 0.3M
2025-05-20 10.86 10.99 10.42 10.95 0.5M
2025-05-19 9.76 10.67 9.76 10.47 0.5M
2025-05-16 9.84 9.99 9.81 9.90 0.2M
2025-05-15 9.74 9.88 9.64 9.79 0.2M
2025-05-14 9.87 10.07 9.71 9.73 0.2M
2025-05-13 9.88 10.14 9.64 9.90 0.2M
2025-05-12 10.00 10.09 9.76 9.96 0.2M
2025-05-09 9.80 9.90 9.58 9.80 0.2M
2025-05-08 9.77 10.00 9.70 9.77 0.2M
2025-05-07 9.60 9.82 9.60 9.70 0.1M
2025-05-06 9.83 9.89 9.59 9.60 0.2M
2025-05-05 9.90 10.14 9.80 9.97 0.2M
2025-05-02 9.99 10.05 9.88 9.90 0.2M
2025-05-01 9.91 10.18 9.80 9.85 0.2M
2025-04-30 9.67 9.84 9.50 9.80 0.2M
2025-04-29 9.79 10.00 9.69 9.78 0.5M
2025-04-28 9.71 9.82 9.54 9.78 0.3M
2025-04-25 9.48 9.75 9.48 9.70 0.2M
2025-04-24 9.35 9.55 9.35 9.53 0.2M
2025-04-23 9.54 9.67 9.25 9.30 0.2M
2025-04-22 9.29 9.44 9.15 9.25 0.3M
2025-04-21 9.48 9.57 9.10 9.18 0.3M
2025-04-17 9.70 9.70 9.50 9.51 0.3M
2025-04-16 9.51 9.91 9.44 9.70 0.3M
2025-04-15 9.63 9.80 9.53 9.76 0.4M
2025-04-14 9.73 9.91 9.51 9.64 0.4M
2025-04-11 9.29 9.53 9.13 9.46 0.5M
2025-04-10 9.19 9.60 9.04 9.29 0.6M
2025-04-09 8.68 9.57 8.60 9.41 0.5M
2025-04-08 9.06 9.15 8.52 8.75 0.5M
2025-04-07 8.63 9.28 8.45 8.71 0.8M
2025-04-04 9.40 9.44 8.81 9.20 0.9M
2025-04-03 9.46 10.30 9.45 9.62 1.2M
2025-04-02 9.20 10.32 9.14 9.95 2.0M
2025-04-01 7.81 8.24 7.67 8.22 0.8M
2025-03-31 7.82 7.91 7.64 7.80 0.8M
2025-03-28 8.04 8.06 7.86 7.95 0.3M
2025-03-27 8.36 8.36 8.08 8.10 0.4M
2025-03-26 8.30 8.39 8.05 8.10 0.5M
2025-03-25 8.37 8.41 8.28 8.30 0.5M
2025-03-24 8.45 8.49 8.31 8.37 0.3M
2025-03-21 8.23 8.41 8.23 8.33 0.3M
2025-03-20 8.33 8.48 8.24 8.35 0.2M
2025-03-19 8.35 8.58 8.35 8.44 0.2M
2025-03-18 8.44 8.47 8.32 8.35 0.1M
2025-03-17 8.34 8.59 8.29 8.53 0.2M
2025-03-14 8.16 8.42 8.10 8.32 0.2M
2025-03-13 7.98 8.16 7.85 8.09 0.3M
2025-03-12 8.12 8.15 7.93 8.01 0.2M
2025-03-11 7.99 8.12 7.88 7.97 0.2M
2025-03-10 8.27 8.27 7.90 8.03 0.2M
2025-03-07 8.52 8.52 8.12 8.47 0.2M
2025-03-06 8.79 8.89 8.50 8.53 0.3M
2025-03-05 9.18 9.25 8.81 8.94 0.2M
2025-03-04 8.94 9.33 8.48 8.97 0.4M
2025-03-03 9.01 9.48 8.80 9.05 0.5M
2025-02-28 8.81 8.96 8.63 8.93 0.5M
2025-02-27 9.07 9.10 8.85 8.87 0.2M
2025-02-26 9.00 9.19 8.92 8.98 0.2M
2025-02-25 8.90 9.10 8.80 8.90 0.2M
2025-02-24 9.18 9.18 8.95 9.00 0.3M
2025-02-21 9.66 9.66 9.12 9.14 0.2M
2025-02-20 9.86 9.86 9.39 9.56 0.2M
2025-02-19 10.05 10.11 9.83 9.88 0.3M
2025-02-18 10.36 10.41 10.08 10.16 0.2M
2025-02-14 10.76 10.78 10.32 10.34 0.3M
2025-02-13 10.87 10.88 10.58 10.74 0.2M
2025-02-12 10.59 10.91 10.52 10.80 0.2M
2025-02-11 10.68 10.86 10.60 10.76 0.2M
2025-02-10 10.77 10.82 10.68 10.76 0.2M
2025-02-07 11.01 11.01 10.69 10.71 0.2M
2025-02-06 10.79 11.12 10.64 10.91 0.6M
2025-02-05 10.06 10.83 10.05 10.78 0.9M
2025-02-04 9.44 10.07 9.43 10.05 0.6M
2025-02-03 9.03 9.51 8.83 9.44 0.2M
2025-01-31 9.36 9.55 9.08 9.31 0.2M
2025-01-30 9.24 9.50 9.18 9.35 0.3M
2025-01-29 9.17 9.18 8.99 9.15 0.2M
2025-01-28 9.00 9.24 8.92 9.19 0.1M
2025-01-27 9.17 9.27 8.96 9.04 0.2M
2025-01-24 9.53 9.65 9.25 9.34 0.2M
2025-01-23 9.34 9.53 9.12 9.50 0.4M
2025-01-22 9.56 9.67 9.37 9.40 0.2M
2025-01-21 9.72 9.76 9.51 9.58 0.3M
2025-01-17 9.94 9.94 9.54 9.66 0.2M
2025-01-16 9.59 9.97 9.48 9.78 0.7M
2025-01-15 8.99 9.69 8.91 9.59 0.8M
2025-01-14 8.62 8.98 8.58 8.79 0.3M
2025-01-13 8.61 8.70 8.47 8.51 0.2M
2025-01-10 8.65 8.77 8.59 8.72 0.2M
2025-01-08 8.78 8.84 8.65 8.80 0.2M
2025-01-07 8.90 8.98 8.62 8.81 0.2M
2025-01-06 8.94 9.05 8.85 8.91 0.3M
2025-01-03 8.71 8.91 8.70 8.88 0.3M
2025-01-02 8.66 8.87 8.54 8.63 0.3M