Skip to main content
Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.65
+0.08 (0.93%)
Dec 5, 2025, 4:00 PM EST - Market closed

Cognyte Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.758.848.588.658.650.93%257,374
Dec 4, 20258.558.758.468.578.570.47%258,856
Dec 3, 20258.338.558.308.538.532.03%248,309
Dec 2, 20258.228.468.208.368.362.58%203,150
Dec 1, 20258.298.378.158.158.15-2.98%280,360
Nov 28, 20258.318.458.288.408.401.08%126,613
Nov 26, 20258.248.348.208.318.310.61%196,689
Nov 25, 20258.138.288.068.268.262.10%193,187
Nov 24, 20258.068.138.018.098.090.87%160,909
Nov 21, 20257.978.117.878.028.020.50%219,103
Nov 20, 20258.138.247.927.987.98-0.62%178,767
Nov 19, 20258.468.498.018.038.03-4.40%252,850
Nov 18, 20258.318.478.248.408.400.60%310,069
Nov 17, 20258.448.558.298.358.35-1.42%273,913
Nov 14, 20258.458.568.408.478.47-2.08%238,221
Nov 13, 20258.538.678.498.658.650.70%292,360
Nov 12, 20258.488.728.488.598.590.59%134,397
Nov 11, 20258.478.598.418.548.540.83%125,038
Nov 10, 20258.478.678.388.478.470.47%152,377
Nov 7, 20258.298.448.188.438.430.72%149,752
Nov 6, 20258.558.558.348.378.37-2.11%322,740
Nov 5, 20258.418.608.418.558.551.30%222,576
Nov 4, 20258.788.878.248.448.44-5.91%344,245
Nov 3, 20258.308.998.308.978.977.43%457,987
Oct 31, 20258.378.438.298.358.35-0.24%331,949
Oct 30, 20258.368.528.318.378.37-0.95%345,161
Oct 29, 20258.508.518.398.458.45-0.59%278,780
Oct 28, 20258.458.598.448.508.500.35%413,033
Oct 27, 20258.498.578.368.478.471.07%285,398
Oct 24, 20258.328.448.298.388.381.21%287,314
Oct 23, 20258.228.318.198.288.281.22%174,679
Oct 22, 20258.158.208.058.188.180.62%263,736
Oct 21, 20258.028.187.968.138.130.99%235,721
Oct 20, 20257.978.097.958.058.051.26%149,753
Oct 17, 20257.848.047.827.957.95-0.62%242,711
Oct 16, 20258.148.217.958.008.00-1.48%273,993
Oct 15, 20258.258.288.048.128.12-1.10%243,299
Oct 14, 20258.068.228.008.218.210.74%356,843
Oct 13, 20258.288.508.048.158.150.62%298,078
Oct 10, 20258.418.598.108.108.10-3.46%364,415
Oct 9, 20258.568.608.358.398.39-1.64%217,890
Oct 8, 20258.488.668.368.538.530.95%289,418
Oct 7, 20258.588.638.308.458.45-1.29%255,005
Oct 6, 20258.468.618.348.568.561.42%380,858
Oct 3, 20258.638.668.408.448.442.30%306,268
Oct 2, 20258.208.298.138.258.250.61%207,995
Oct 1, 20258.368.368.158.208.20-2.38%272,437
Sep 30, 20258.188.438.098.408.402.31%272,620
Sep 29, 20258.388.398.208.218.21-1.68%238,485
Sep 26, 20258.418.418.258.358.35-0.36%161,768
Sep 25, 20258.478.498.258.388.38-0.59%228,871
Sep 24, 20258.468.558.328.438.43-168,909
Sep 23, 20258.688.688.428.438.43-2.43%145,925
Sep 22, 20258.328.758.288.648.642.98%217,642
Sep 19, 20258.588.628.378.398.39-1.64%299,270
Sep 18, 20258.348.538.318.538.532.40%355,029
Sep 17, 20258.368.428.178.338.33-0.12%243,097
Sep 16, 20258.458.458.278.348.34-1.42%252,501
Sep 15, 20258.528.548.378.468.46-0.70%282,541
Sep 12, 20258.738.738.528.528.52-2.29%232,714
Sep 11, 20258.358.818.338.728.725.57%444,629
Sep 10, 20258.378.548.218.268.26-2.25%356,209
Sep 9, 20258.838.838.158.458.45-11.33%1,620,282
Sep 8, 20259.019.579.009.539.535.83%610,799
Sep 5, 20258.729.038.669.019.013.62%176,227
Sep 4, 20258.678.728.508.698.690.46%141,986
Sep 3, 20258.798.888.628.658.65-1.93%149,922
Sep 2, 20258.969.068.748.828.82-1.23%259,859
Aug 29, 20258.878.958.788.938.930.68%192,434
Aug 28, 20258.708.898.608.878.871.72%277,728
Aug 27, 20258.588.768.588.728.720.93%99,927
Aug 26, 20258.718.798.598.648.64-0.80%110,174
Aug 25, 20258.888.898.708.718.71-1.91%120,836
Aug 22, 20258.718.918.688.888.882.78%190,256
Aug 21, 20258.508.668.348.648.641.53%181,325
Aug 20, 20258.688.688.478.518.51-2.30%248,583
Aug 19, 20258.998.998.668.718.71-2.68%169,482
Aug 18, 20258.738.978.728.958.952.05%147,889
Aug 15, 20258.738.808.708.778.770.46%89,090
Aug 14, 20258.718.828.678.738.73-0.57%196,377
Aug 13, 20258.688.818.558.788.782.21%148,261
Aug 12, 20258.598.688.478.598.590.47%233,575
Aug 11, 20258.818.818.478.558.55-3.39%264,099
Aug 8, 20259.109.108.828.858.85-2.64%253,232
Aug 7, 20259.109.188.989.099.090.44%181,797
Aug 6, 20259.019.128.979.059.050.33%145,135
Aug 5, 20259.219.359.009.029.02-1.42%160,638
Aug 4, 20259.109.199.059.159.151.33%185,448
Aug 1, 20259.109.228.889.039.03-2.48%283,756
Jul 31, 20259.299.629.159.269.26-0.64%332,179
Jul 30, 20259.169.369.119.329.322.19%144,181
Jul 29, 20259.319.329.109.129.12-1.41%132,792
Jul 28, 20259.319.389.189.259.25-0.54%137,888
Jul 25, 20259.259.339.219.309.300.54%144,126
Jul 24, 20259.209.339.159.259.25-0.48%143,282
Jul 23, 20259.179.389.079.309.302.48%238,100
Jul 22, 20259.159.158.999.079.07-0.98%217,754
Jul 21, 20259.209.289.129.169.16-0.22%146,044
Jul 18, 20259.379.379.169.189.18-1.71%134,006
Jul 17, 20259.289.359.149.349.340.54%257,274