Skip to main content
Cogna Educação S.A. (COGNY)
OTCMKTS · Delayed Price · Currency is USD
0.590
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST

Cogna Educação Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.640.640.590.59-0.41%7
Mar 5, 20260.620.620.590.590.59-3.70%1,152
Mar 4, 20260.610.610.610.610.61-4.66%168
Mar 3, 20260.640.640.640.640.64-7.29%10,385
Mar 2, 20260.690.690.690.690.691.99%1,115
Feb 27, 20260.630.680.630.680.684.56%13,211
Feb 26, 20260.690.700.650.650.65-8.50%16,438
Feb 25, 20260.710.710.710.710.71-0.59%1,014
Feb 24, 20260.640.710.640.710.7110.39%1,440
Feb 23, 20260.650.650.640.640.64-1.74%3,415
Feb 20, 20260.660.660.660.660.661.53%475,010
Feb 19, 20260.660.660.650.650.654.23%1,524
Feb 18, 20260.660.660.620.620.625.43%1,835
Feb 17, 20260.620.620.590.590.59-12.24%2,970
Feb 13, 20260.700.700.670.670.671.07%27,379
Feb 12, 20260.720.720.660.660.6612.11%1,002
Feb 11, 20260.600.740.590.590.59-8.21%29,759
Feb 10, 20260.790.790.640.640.64-10.94%17,618
Feb 9, 20260.660.720.600.720.720.46%8,934
Feb 6, 20260.730.740.710.720.72-6.02%2,802
Feb 5, 20260.770.770.770.770.772.00%407
Feb 4, 20260.810.810.750.750.754.38%31,218
Feb 3, 20260.870.890.720.720.72-18.09%35,349
Feb 2, 20260.800.890.800.880.882.80%13,145
Jan 30, 20260.870.870.850.850.85-1,275
Jan 29, 20260.850.850.820.850.853.21%3,682
Jan 28, 20260.840.850.830.830.83-0.29%3,516
Jan 27, 20260.830.840.830.830.833.79%120,250
Jan 26, 20260.810.810.780.800.801.68%1,084
Jan 23, 20260.690.810.690.790.79-2.49%18,524
Jan 22, 20260.770.810.770.810.817.60%142,228
Jan 21, 20260.660.750.650.750.7514.26%13,647
Jan 16, 20260.670.680.660.660.66-0.73%3,373
Jan 14, 20260.630.660.630.660.667.15%1,272
Jan 13, 20260.690.690.620.620.62-8.20%1,010
Jan 12, 20260.610.700.580.670.6731.55%3,678
Jan 9, 20260.670.700.490.510.51-26.69%13,593
Jan 7, 20260.700.700.700.700.6923.80%295
Jan 6, 20260.620.620.560.560.564.03%2,366
Jan 5, 20260.540.540.540.540.544.08%484
Jan 2, 20260.520.520.520.520.51-1.38%376
Dec 31, 20250.530.530.530.530.52-9.16%495
Dec 29, 20250.370.580.370.580.5710.09%3,885
Dec 26, 20250.530.530.530.530.52-301
Dec 23, 20250.530.530.530.530.52-178
Dec 22, 20250.510.590.500.530.52-3.34%590,601
Dec 19, 20250.570.570.550.550.54-1.80%252,569
Dec 18, 20250.530.560.530.560.55-3.94%3,099
Dec 17, 20250.580.580.540.580.57-3.23%34,502
Dec 15, 20250.600.600.600.600.59-0.52%1,343
Dec 12, 20250.590.600.590.600.59-0.33%3,094
Dec 9, 20250.630.630.600.600.60-1.08%10,627
Dec 8, 20250.630.630.610.610.60-3.30%35,576
Dec 5, 20250.530.680.510.630.62-11.09%48,920
Dec 4, 20250.640.710.640.710.7013.39%111,999
Dec 3, 20250.640.640.500.630.62-0.37%1,493
Dec 2, 20250.620.630.620.630.620.74%32,551
Dec 1, 20250.500.620.500.620.62-3,423
Nov 28, 20250.620.620.620.620.62-21,392
Nov 26, 20250.610.620.610.620.622.23%33,436
Nov 25, 20250.590.610.590.610.60-3,072
Nov 24, 20250.600.610.590.610.603.08%3,349
Nov 21, 20250.590.590.580.590.58-1,162,920
Nov 19, 20250.590.590.590.590.58-1,122
Nov 18, 20250.570.590.560.590.5810.35%114,977
Nov 17, 20250.550.550.540.540.53-7.08%238,350
Nov 14, 20250.580.580.580.580.572.00%130
Nov 13, 20250.570.570.570.570.56-4.38%510
Nov 11, 20250.580.590.580.590.581.11%22,407
Nov 6, 20250.580.580.580.580.58-1.10%447
Nov 5, 20250.590.590.590.590.58-109,762
Nov 4, 20250.590.590.590.590.58-2,504
Nov 3, 20250.590.590.590.590.581.44%1,229
Oct 31, 20250.590.590.580.580.582.97%67,378
Oct 30, 20250.580.580.570.570.56-0.33%1,225
Oct 29, 20250.500.580.500.570.562.90%1,413
Oct 28, 20250.560.560.550.550.552.13%1,943
Oct 27, 20250.500.560.500.540.53-0.90%2,905
Oct 24, 20250.550.560.540.550.542.52%4,356
Oct 23, 20250.530.530.530.530.530.74%7,648
Oct 22, 20250.520.530.520.530.527.50%2,022
Oct 21, 20250.500.510.490.490.49-6.90%1,547
Oct 20, 20250.560.560.520.530.52-2.41%26,021
Oct 17, 20250.540.540.540.540.530.09%11,204
Oct 16, 20250.470.540.470.540.537.96%10,615
Oct 14, 20250.510.520.490.500.493.91%6,319
Oct 13, 20250.530.530.480.480.48-7.34%2,292
Oct 10, 20250.550.550.480.520.51-12.12%112,510
Oct 9, 20250.490.590.480.590.5816.07%3,429
Oct 8, 20250.490.570.490.510.50-2.60%20,927
Oct 7, 20250.510.540.500.520.524.39%50,998
Oct 6, 20250.490.500.490.500.50-3.38%4,316
Oct 3, 20250.540.540.480.520.51-3.70%9,179
Oct 2, 20250.590.590.540.540.535.61%2,283
Oct 1, 20250.510.510.510.510.50-5.01%1,236
Sep 30, 20250.540.540.540.540.53-3.59%815
Sep 29, 20250.550.560.550.560.552.00%693
Sep 26, 20250.510.550.510.550.549.10%46,790
Sep 25, 20250.550.550.500.500.49-3.51%1,106
Sep 24, 20250.520.520.520.520.519.63%534