Skip to main content
Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.90
+0.21 (2.42%)
Mar 9, 2026, 3:39 PM EDT - Market open

Cognyte Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.308.698.248.698.693.70%385,193
Mar 5, 20268.228.488.178.388.382.32%346,962
Mar 4, 20267.838.257.838.198.194.73%470,625
Mar 3, 20267.788.007.507.827.824.13%348,781
Mar 2, 20267.087.547.007.517.515.92%412,581
Feb 27, 20266.877.106.817.097.091.14%474,110
Feb 26, 20266.677.036.567.017.015.89%517,493
Feb 25, 20266.456.676.376.626.623.60%650,774
Feb 24, 20266.336.566.326.396.390.79%612,002
Feb 23, 20266.786.806.296.346.34-6.76%493,509
Feb 20, 20266.847.076.796.806.80-1.73%398,424
Feb 19, 20267.097.096.906.926.92-1.70%382,811
Feb 18, 20267.157.316.957.047.04-0.28%1,721,340
Feb 17, 20267.067.096.887.067.06-224,356
Feb 13, 20266.867.186.867.067.062.77%394,438
Feb 12, 20267.277.276.736.876.87-4.58%407,255
Feb 11, 20267.677.707.137.207.20-6.13%377,226
Feb 10, 20267.557.847.557.677.671.59%458,278
Feb 9, 20267.297.637.207.557.553.14%447,963
Feb 6, 20267.227.487.147.327.320.69%531,713
Feb 5, 20267.877.917.207.277.27-7.86%770,404
Feb 4, 20268.398.537.877.897.89-6.96%506,252
Feb 3, 20269.189.258.268.488.48-7.63%627,279
Feb 2, 20268.999.258.979.189.181.66%283,238
Jan 30, 20268.819.108.819.039.032.15%332,710
Jan 29, 20269.199.198.698.848.84-4.23%289,390
Jan 28, 20269.349.489.199.239.23-0.65%153,327
Jan 27, 20269.239.319.109.299.290.54%183,470
Jan 26, 20268.929.248.909.249.243.82%151,438
Jan 23, 20268.898.978.878.908.90-0.22%116,765
Jan 22, 20268.979.108.888.928.920.11%198,358
Jan 21, 20269.009.028.868.918.91-0.56%325,921
Jan 20, 20269.119.298.798.968.96-1.65%328,992
Jan 16, 20269.339.339.059.119.11-1.83%289,157
Jan 15, 20269.309.509.169.289.280.32%273,102
Jan 14, 20269.509.589.189.259.25-3.75%285,959
Jan 13, 20269.759.759.559.619.61-1.23%248,174
Jan 12, 20269.549.849.539.739.731.67%248,724
Jan 9, 20269.549.639.439.579.570.10%273,789
Jan 8, 20269.469.629.439.569.560.21%207,126
Jan 7, 20269.359.569.349.549.542.03%186,542
Jan 6, 20269.119.369.089.359.352.97%204,320
Jan 5, 20268.929.248.929.089.082.02%272,007
Jan 2, 20269.479.478.858.908.90-5.32%262,598
Dec 31, 20259.319.439.229.409.401.08%291,939
Dec 30, 20259.289.369.279.309.30-181,355
Dec 29, 20259.279.379.179.309.30-0.11%154,261
Dec 26, 20259.569.609.309.319.31-2.41%161,304
Dec 24, 20259.519.649.459.549.54-229,091
Dec 23, 20259.639.769.509.549.54-1.04%157,523
Dec 22, 20259.469.869.469.649.641.90%227,488
Dec 19, 20259.529.529.419.469.46-0.73%406,735
Dec 18, 20259.429.599.419.539.531.49%172,053
Dec 17, 20259.499.609.379.399.39-0.95%263,863
Dec 16, 20259.449.609.309.489.48-0.32%258,791
Dec 15, 20259.859.859.509.519.51-3.55%282,645
Dec 12, 20259.889.959.789.869.86-0.10%178,441
Dec 11, 20259.569.949.569.879.871.75%327,564
Dec 10, 20259.719.729.339.709.70-0.21%402,889
Dec 9, 20259.389.979.079.729.728.36%766,519
Dec 8, 20258.709.038.648.978.973.70%585,051
Dec 5, 20258.758.848.588.658.650.93%258,411
Dec 4, 20258.558.758.468.578.570.47%258,910
Dec 3, 20258.338.558.308.538.532.03%248,317
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