Skip to main content
Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
8.33
+0.37 (4.65%)
At close: Jun 26, 2026, 4:00 PM EDT
8.29
-0.04 (-0.48%)
After-hours: Jun 26, 2026, 6:48 PM EDT

Cognyte Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.968.407.968.338.334.65%794,347
Jun 25, 20267.948.037.787.967.96-0.25%1,059,185
Jun 24, 20268.138.237.957.987.98-2.21%651,908
Jun 23, 20268.138.268.108.168.160.37%561,746
Jun 22, 20268.158.307.988.138.13-2.28%602,057
Jun 18, 20268.408.428.068.328.32-1.07%1,431,554
Jun 17, 20268.618.718.378.418.41-3.22%647,868
Jun 16, 20268.839.008.638.698.69-1.81%627,366
Jun 15, 20269.019.118.788.858.85-0.11%1,013,202
Jun 12, 20268.889.088.738.868.86-0.23%505,319
Jun 11, 20268.668.938.488.888.881.25%1,031,304
Jun 10, 20268.718.938.688.778.77-1.57%713,972
Jun 9, 20269.239.288.738.918.91-1.66%1,061,137
Jun 8, 20269.039.128.869.069.060.78%958,442
Jun 5, 20269.119.228.918.998.99-2.81%939,666
Jun 4, 20269.179.559.089.259.250.22%963,677
Jun 3, 20269.419.638.979.239.23-20.57%3,063,931
Jun 2, 202611.9212.0311.4611.6211.62-5.07%1,012,706
Jun 1, 202611.8912.3111.6412.2412.245.79%1,360,938
May 29, 202610.6611.6110.6211.5711.579.88%952,902
May 28, 202610.3110.6710.2910.5310.532.93%433,672
May 27, 202610.2510.4810.1010.2310.23-1.63%458,567
May 26, 202610.1110.489.8410.4010.402.97%493,007
May 22, 20269.9710.199.9710.1010.101.81%426,175
May 21, 20269.8010.009.769.929.92-0.30%237,965
May 20, 20269.9910.019.709.959.95-0.40%416,575
May 19, 202610.1910.349.939.999.99-1.48%404,677
May 18, 20269.7710.229.7710.1410.143.58%574,924
May 15, 20269.609.909.529.799.791.35%401,919
May 14, 20269.779.849.429.669.66-0.41%1,854,618
May 13, 202610.6010.609.689.709.70-9.35%965,369
May 12, 202610.8010.8110.4510.7010.70-1.47%685,221
May 11, 202611.4111.5010.7710.8610.86-2.25%1,221,224
May 8, 202610.9811.1610.5711.1111.111.00%634,639
May 7, 202610.9311.2610.7811.0011.004.07%945,210
May 6, 202610.3010.7510.1010.5710.576.98%1,055,075
May 5, 202610.1510.329.859.889.88-2.27%360,452
May 4, 20269.7810.209.7810.1110.113.69%243,908
May 1, 20269.489.819.489.759.754.50%434,179
Apr 30, 20269.509.509.229.339.33-1.69%356,232
Apr 29, 20269.559.589.329.499.49-0.63%322,009
Apr 28, 20269.449.679.349.559.551.17%317,603
Apr 27, 20269.509.769.389.449.44-1.56%658,672
Apr 24, 20269.509.639.379.599.591.48%340,934
Apr 23, 20269.919.919.309.459.45-7.17%626,657
Apr 22, 202610.1610.3410.0410.1810.180.89%459,124
Apr 21, 202610.0410.3510.0410.0910.090.30%388,300
Apr 20, 20269.8310.099.7310.0610.060.80%605,649
Apr 17, 20269.8110.129.709.989.983.74%747,907
Apr 16, 20269.869.989.599.629.62-0.52%536,902
Apr 15, 20269.759.849.519.679.671.04%964,701
Apr 14, 20268.999.848.939.579.579.75%1,985,554
Apr 13, 20268.088.768.068.728.727.52%501,913
Apr 10, 20268.488.558.098.118.11-4.25%386,852
Apr 9, 20268.728.758.308.478.47-3.42%454,442
Apr 8, 20269.089.158.738.778.77-0.45%370,223
Apr 7, 20268.878.958.648.818.810.92%396,672
Apr 6, 20268.729.038.688.738.733.93%580,257
Apr 2, 20268.028.417.838.408.402.94%365,828
Apr 1, 20268.208.377.968.168.160.74%309,982
Mar 31, 20268.008.207.898.108.102.14%268,174
Mar 30, 20267.878.147.797.937.932.32%411,528
Mar 27, 20267.918.007.647.757.75-3.97%644,001
Mar 26, 20268.408.597.978.078.07-4.50%544,309
Mar 25, 20268.819.338.218.458.457.23%1,513,884
Mar 24, 20268.088.087.627.887.88-3.31%669,287
Mar 23, 20268.068.217.948.158.152.52%281,725
Mar 20, 20268.368.387.917.957.95-4.90%511,220
Mar 19, 20268.338.758.238.368.36-0.12%409,603
Mar 18, 20268.278.428.188.378.370.12%274,795
Mar 17, 20268.398.708.348.368.36-0.24%320,027
Mar 16, 20268.368.538.268.388.38-0.24%329,893
Mar 13, 20268.488.778.288.408.40-1.29%299,731
Mar 12, 20268.538.748.488.518.51-0.23%303,558
Mar 11, 20268.628.798.418.538.53-0.58%216,287
Mar 10, 20268.908.988.508.588.58-3.49%434,809
Mar 9, 20268.989.008.528.898.892.30%581,517
Mar 6, 20268.308.698.248.698.693.70%390,811
Mar 5, 20268.228.488.178.388.382.32%348,168
Mar 4, 20267.838.257.838.198.194.73%471,590
Mar 3, 20267.788.007.507.827.824.13%355,211
Mar 2, 20267.087.547.007.517.515.92%412,581
Feb 27, 20266.877.106.817.097.091.14%475,527
Feb 26, 20266.677.036.567.017.015.89%517,756
Feb 25, 20266.456.676.376.626.623.60%690,210
Feb 24, 20266.336.566.326.396.390.79%652,644
Feb 23, 20266.786.806.296.346.34-6.76%495,207
Feb 20, 20266.847.076.796.806.80-1.73%401,571
Feb 19, 20267.097.096.906.926.92-1.70%478,849
Feb 18, 20267.157.316.957.047.04-0.28%1,721,872
Feb 17, 20267.067.096.887.067.06-224,356
Feb 13, 20266.867.186.867.067.062.77%541,923
Feb 12, 20267.277.276.736.876.87-4.58%523,469
Feb 11, 20267.677.707.137.207.20-6.13%381,929
Feb 10, 20267.557.847.557.677.671.59%485,500
Feb 9, 20267.297.637.207.557.553.14%473,596
Feb 6, 20267.227.487.147.327.320.69%535,750
Feb 5, 20267.877.917.207.277.27-7.86%787,837
Feb 4, 20268.398.537.877.897.89-6.96%506,297
Feb 3, 20269.189.258.268.488.48-7.63%628,163