Cognyte Software Ltd. (CGNT)
NASDAQ: CGNT · Real-Time Price · USD
9.55
+0.11 (1.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Cognyte Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.44 | 9.67 | 9.34 | 9.55 | 9.55 | 1.17% | 317,603 |
| Apr 27, 2026 | 9.50 | 9.76 | 9.38 | 9.44 | 9.44 | -1.56% | 658,672 |
| Apr 24, 2026 | 9.50 | 9.63 | 9.37 | 9.59 | 9.59 | 1.48% | 340,934 |
| Apr 23, 2026 | 9.91 | 9.91 | 9.30 | 9.45 | 9.45 | -7.17% | 626,657 |
| Apr 22, 2026 | 10.16 | 10.34 | 10.04 | 10.18 | 10.18 | 0.89% | 459,124 |
| Apr 21, 2026 | 10.04 | 10.35 | 10.04 | 10.09 | 10.09 | 0.30% | 388,300 |
| Apr 20, 2026 | 9.83 | 10.09 | 9.73 | 10.06 | 10.06 | 0.80% | 605,649 |
| Apr 17, 2026 | 9.81 | 10.12 | 9.70 | 9.98 | 9.98 | 3.74% | 747,907 |
| Apr 16, 2026 | 9.86 | 9.98 | 9.59 | 9.62 | 9.62 | -0.52% | 536,902 |
| Apr 15, 2026 | 9.75 | 9.84 | 9.51 | 9.67 | 9.67 | 1.04% | 964,701 |
| Apr 14, 2026 | 8.99 | 9.84 | 8.93 | 9.57 | 9.57 | 9.75% | 1,985,554 |
| Apr 13, 2026 | 8.08 | 8.76 | 8.06 | 8.72 | 8.72 | 7.52% | 501,913 |
| Apr 10, 2026 | 8.48 | 8.55 | 8.09 | 8.11 | 8.11 | -4.25% | 386,852 |
| Apr 9, 2026 | 8.72 | 8.75 | 8.30 | 8.47 | 8.47 | -3.42% | 454,442 |
| Apr 8, 2026 | 9.08 | 9.15 | 8.73 | 8.77 | 8.77 | -0.45% | 370,223 |
| Apr 7, 2026 | 8.87 | 8.95 | 8.64 | 8.81 | 8.81 | 0.92% | 396,672 |
| Apr 6, 2026 | 8.72 | 9.03 | 8.68 | 8.73 | 8.73 | 3.93% | 580,257 |
| Apr 2, 2026 | 8.02 | 8.41 | 7.83 | 8.40 | 8.40 | 2.94% | 365,828 |
| Apr 1, 2026 | 8.20 | 8.37 | 7.96 | 8.16 | 8.16 | 0.74% | 309,982 |
| Mar 31, 2026 | 8.00 | 8.20 | 7.89 | 8.10 | 8.10 | 2.14% | 268,174 |
| Mar 30, 2026 | 7.87 | 8.14 | 7.79 | 7.93 | 7.93 | 2.32% | 411,528 |
| Mar 27, 2026 | 7.91 | 8.00 | 7.64 | 7.75 | 7.75 | -3.97% | 644,001 |
| Mar 26, 2026 | 8.40 | 8.59 | 7.97 | 8.07 | 8.07 | -4.50% | 544,309 |
| Mar 25, 2026 | 8.81 | 9.33 | 8.21 | 8.45 | 8.45 | 7.23% | 1,513,884 |
| Mar 24, 2026 | 8.08 | 8.08 | 7.62 | 7.88 | 7.88 | -3.31% | 669,287 |
| Mar 23, 2026 | 8.06 | 8.21 | 7.94 | 8.15 | 8.15 | 2.52% | 281,725 |
| Mar 20, 2026 | 8.36 | 8.38 | 7.91 | 7.95 | 7.95 | -4.90% | 511,220 |
| Mar 19, 2026 | 8.33 | 8.75 | 8.23 | 8.36 | 8.36 | -0.12% | 409,603 |
| Mar 18, 2026 | 8.27 | 8.42 | 8.18 | 8.37 | 8.37 | 0.12% | 274,795 |
| Mar 17, 2026 | 8.39 | 8.70 | 8.34 | 8.36 | 8.36 | -0.24% | 320,027 |
| Mar 16, 2026 | 8.36 | 8.53 | 8.26 | 8.38 | 8.38 | -0.24% | 329,893 |
| Mar 13, 2026 | 8.48 | 8.77 | 8.28 | 8.40 | 8.40 | -1.29% | 299,731 |
| Mar 12, 2026 | 8.53 | 8.74 | 8.48 | 8.51 | 8.51 | -0.23% | 303,558 |
| Mar 11, 2026 | 8.62 | 8.79 | 8.41 | 8.53 | 8.53 | -0.58% | 216,287 |
| Mar 10, 2026 | 8.90 | 8.98 | 8.50 | 8.58 | 8.58 | -3.49% | 434,809 |
| Mar 9, 2026 | 8.98 | 9.00 | 8.52 | 8.89 | 8.89 | 2.30% | 581,517 |
| Mar 6, 2026 | 8.30 | 8.69 | 8.24 | 8.69 | 8.69 | 3.70% | 390,811 |
| Mar 5, 2026 | 8.22 | 8.48 | 8.17 | 8.38 | 8.38 | 2.32% | 348,168 |
| Mar 4, 2026 | 7.83 | 8.25 | 7.83 | 8.19 | 8.19 | 4.73% | 471,590 |
| Mar 3, 2026 | 7.78 | 8.00 | 7.50 | 7.82 | 7.82 | 4.13% | 355,211 |
| Mar 2, 2026 | 7.08 | 7.54 | 7.00 | 7.51 | 7.51 | 5.92% | 412,581 |
| Feb 27, 2026 | 6.87 | 7.10 | 6.81 | 7.09 | 7.09 | 1.14% | 475,527 |
| Feb 26, 2026 | 6.67 | 7.03 | 6.56 | 7.01 | 7.01 | 5.89% | 517,756 |
| Feb 25, 2026 | 6.45 | 6.67 | 6.37 | 6.62 | 6.62 | 3.60% | 690,210 |
| Feb 24, 2026 | 6.33 | 6.56 | 6.32 | 6.39 | 6.39 | 0.79% | 652,644 |
| Feb 23, 2026 | 6.78 | 6.80 | 6.29 | 6.34 | 6.34 | -6.76% | 495,207 |
| Feb 20, 2026 | 6.84 | 7.07 | 6.79 | 6.80 | 6.80 | -1.73% | 401,571 |
| Feb 19, 2026 | 7.09 | 7.09 | 6.90 | 6.92 | 6.92 | -1.70% | 478,849 |
| Feb 18, 2026 | 7.15 | 7.31 | 6.95 | 7.04 | 7.04 | -0.28% | 1,721,872 |
| Feb 17, 2026 | 7.06 | 7.09 | 6.88 | 7.06 | 7.06 | - | 224,356 |
| Feb 13, 2026 | 6.86 | 7.18 | 6.86 | 7.06 | 7.06 | 2.77% | 541,923 |
| Feb 12, 2026 | 7.27 | 7.27 | 6.73 | 6.87 | 6.87 | -4.58% | 523,469 |
| Feb 11, 2026 | 7.67 | 7.70 | 7.13 | 7.20 | 7.20 | -6.13% | 381,929 |
| Feb 10, 2026 | 7.55 | 7.84 | 7.55 | 7.67 | 7.67 | 1.59% | 485,500 |
| Feb 9, 2026 | 7.29 | 7.63 | 7.20 | 7.55 | 7.55 | 3.14% | 473,596 |
| Feb 6, 2026 | 7.22 | 7.48 | 7.14 | 7.32 | 7.32 | 0.69% | 535,750 |
| Feb 5, 2026 | 7.87 | 7.91 | 7.20 | 7.27 | 7.27 | -7.86% | 787,837 |
| Feb 4, 2026 | 8.39 | 8.53 | 7.87 | 7.89 | 7.89 | -6.96% | 506,297 |
| Feb 3, 2026 | 9.18 | 9.25 | 8.26 | 8.48 | 8.48 | -7.63% | 628,163 |
| Feb 2, 2026 | 8.99 | 9.25 | 8.97 | 9.18 | 9.18 | 1.66% | 284,057 |
| Jan 30, 2026 | 8.81 | 9.10 | 8.81 | 9.03 | 9.03 | 2.15% | 332,711 |
| Jan 29, 2026 | 9.19 | 9.19 | 8.69 | 8.84 | 8.84 | -4.23% | 289,492 |
| Jan 28, 2026 | 9.34 | 9.48 | 9.19 | 9.23 | 9.23 | -0.65% | 162,228 |
| Jan 27, 2026 | 9.23 | 9.31 | 9.10 | 9.29 | 9.29 | 0.54% | 183,470 |
| Jan 26, 2026 | 8.92 | 9.24 | 8.90 | 9.24 | 9.24 | 3.82% | 151,739 |
| Jan 23, 2026 | 8.89 | 8.97 | 8.87 | 8.90 | 8.90 | -0.22% | 116,765 |
| Jan 22, 2026 | 8.97 | 9.10 | 8.88 | 8.92 | 8.92 | 0.11% | 255,659 |
| Jan 21, 2026 | 9.00 | 9.02 | 8.86 | 8.91 | 8.91 | -0.56% | 342,360 |
| Jan 20, 2026 | 9.11 | 9.29 | 8.79 | 8.96 | 8.96 | -1.65% | 328,992 |
| Jan 16, 2026 | 9.33 | 9.33 | 9.05 | 9.11 | 9.11 | -1.83% | 295,873 |
| Jan 15, 2026 | 9.30 | 9.50 | 9.16 | 9.28 | 9.28 | 0.32% | 273,114 |
| Jan 14, 2026 | 9.50 | 9.58 | 9.18 | 9.25 | 9.25 | -3.75% | 285,960 |
| Jan 13, 2026 | 9.75 | 9.75 | 9.55 | 9.61 | 9.61 | -1.23% | 248,175 |
| Jan 12, 2026 | 9.54 | 9.84 | 9.53 | 9.73 | 9.73 | 1.67% | 248,726 |
| Jan 9, 2026 | 9.54 | 9.63 | 9.43 | 9.57 | 9.57 | 0.10% | 273,789 |
| Jan 8, 2026 | 9.46 | 9.62 | 9.43 | 9.56 | 9.56 | 0.21% | 207,126 |
| Jan 7, 2026 | 9.35 | 9.56 | 9.34 | 9.54 | 9.54 | 2.03% | 186,542 |
| Jan 6, 2026 | 9.11 | 9.36 | 9.08 | 9.35 | 9.35 | 2.97% | 204,328 |
| Jan 5, 2026 | 8.92 | 9.24 | 8.92 | 9.08 | 9.08 | 2.02% | 272,008 |
| Jan 2, 2026 | 9.47 | 9.47 | 8.85 | 8.90 | 8.90 | -5.32% | 262,598 |
| Dec 31, 2025 | 9.31 | 9.43 | 9.22 | 9.40 | 9.40 | 1.08% | 306,039 |
| Dec 30, 2025 | 9.28 | 9.36 | 9.27 | 9.30 | 9.30 | - | 197,666 |
| Dec 29, 2025 | 9.27 | 9.37 | 9.17 | 9.30 | 9.30 | -0.11% | 154,561 |
| Dec 26, 2025 | 9.56 | 9.60 | 9.30 | 9.31 | 9.31 | -2.41% | 166,004 |
| Dec 24, 2025 | 9.51 | 9.64 | 9.45 | 9.54 | 9.54 | - | 233,594 |
| Dec 23, 2025 | 9.63 | 9.76 | 9.50 | 9.54 | 9.54 | -1.04% | 162,525 |
| Dec 22, 2025 | 9.46 | 9.86 | 9.46 | 9.64 | 9.64 | 1.90% | 227,588 |
| Dec 19, 2025 | 9.52 | 9.52 | 9.41 | 9.46 | 9.46 | -0.73% | 406,737 |
| Dec 18, 2025 | 9.42 | 9.59 | 9.41 | 9.53 | 9.53 | 1.49% | 172,053 |
| Dec 17, 2025 | 9.49 | 9.60 | 9.37 | 9.39 | 9.39 | -0.95% | 263,863 |
| Dec 16, 2025 | 9.44 | 9.60 | 9.30 | 9.48 | 9.48 | -0.32% | 258,791 |
| Dec 15, 2025 | 9.85 | 9.85 | 9.50 | 9.51 | 9.51 | -3.55% | 282,645 |
| Dec 12, 2025 | 9.88 | 9.95 | 9.78 | 9.86 | 9.86 | -0.10% | 178,441 |
| Dec 11, 2025 | 9.56 | 9.94 | 9.56 | 9.87 | 9.87 | 1.75% | 327,564 |
| Dec 10, 2025 | 9.71 | 9.72 | 9.33 | 9.70 | 9.70 | -0.21% | 402,889 |
| Dec 9, 2025 | 9.38 | 9.97 | 9.07 | 9.72 | 9.72 | 8.36% | 766,519 |
| Dec 8, 2025 | 8.70 | 9.03 | 8.64 | 8.97 | 8.97 | 3.70% | 585,051 |
| Dec 5, 2025 | 8.75 | 8.84 | 8.58 | 8.65 | 8.65 | 0.93% | 258,411 |
| Dec 4, 2025 | 8.55 | 8.75 | 8.46 | 8.57 | 8.57 | 0.47% | 258,910 |
| Dec 3, 2025 | 8.33 | 8.55 | 8.30 | 8.53 | 8.53 | 2.03% | 248,317 |