Skip to main content
Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
17.30
-2.50 (-12.63%)
At close: Mar 9, 2026, 4:00 PM EDT
17.27
-0.04 (-0.20%)
After-hours: Mar 9, 2026, 8:00 PM EDT

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.8021.1816.3817.3017.30-12.63%82,216
Mar 6, 202615.5019.8015.5019.8019.8036.23%79,581
Mar 5, 202614.1515.0014.1514.5314.53-0.52%6,081
Mar 4, 202613.9114.6413.9114.6114.614.28%5,795
Mar 3, 202614.1314.8214.0114.0114.01-3.25%2,535
Mar 2, 202614.2014.7114.1314.4814.48-0.07%7,465
Feb 27, 202614.8714.9914.1614.4914.49-2.82%6,547
Feb 26, 202614.3014.9814.0414.9114.914.30%6,498
Feb 25, 202614.3814.4713.8314.3014.30-1.69%4,826
Feb 24, 202614.0014.8714.0014.5414.540.90%7,618
Feb 23, 202613.8514.8513.8314.4114.41-3.93%15,853
Feb 20, 202614.8315.2114.3515.0015.00-1.32%16,328
Feb 19, 202615.4515.9614.6915.2015.20-6.35%31,103
Feb 18, 202615.6816.2315.3616.2316.232.27%4,579
Feb 17, 202617.2917.2915.6915.8715.87-9.73%20,329
Feb 13, 202617.5617.6317.0017.5817.580.57%9,054
Feb 12, 202617.4017.7716.5517.4817.480.46%10,044
Feb 11, 202617.2117.4817.2117.4017.401.64%5,200
Feb 10, 202617.3818.2617.1217.1217.12-1.95%13,208
Feb 9, 202618.2418.5617.4517.4617.46-3.54%13,165
Feb 6, 202618.7019.2518.0918.1018.10-3.62%7,019
Feb 5, 202618.0219.0417.9818.7818.784.68%28,113
Feb 4, 202618.2618.3717.3417.9417.94-3.03%11,238
Feb 3, 202618.9219.2918.2718.5018.50-0.43%8,480
Feb 2, 202618.5619.3018.3718.5818.58-0.59%24,744
Jan 30, 202619.1119.9518.6918.6918.69-4.45%20,929
Jan 29, 202618.4019.5617.7619.5619.568.61%26,836
Jan 28, 202617.2718.4417.2718.0118.012.80%31,567
Jan 27, 202617.2818.3017.0717.5217.522.76%24,371
Jan 26, 202619.2819.5716.8117.0517.05-11.57%39,695
Jan 23, 202620.3820.8619.2819.2819.28-4.74%27,196
Jan 22, 202622.2922.2920.0020.2420.24-6.94%44,569
Jan 21, 202620.6521.7520.5121.7521.756.41%28,947
Jan 20, 202622.6022.6019.5020.4420.44-9.56%58,328
Jan 16, 202619.6923.1519.6922.6022.6013.51%75,115
Jan 15, 202618.6319.9218.6319.9119.918.27%29,725
Jan 14, 202618.4019.8018.0018.3918.39-0.22%40,805
Jan 13, 202617.4318.8617.4318.4318.43-1.13%23,317
Jan 12, 202618.0018.9317.3718.6418.644.54%46,186
Jan 9, 202619.2619.6617.7417.8317.83-11.12%59,323
Jan 8, 202620.0120.5418.3420.0620.06-7.60%106,853
Jan 7, 202626.5927.5321.0021.7121.71-32.97%246,881
Jan 6, 202628.8132.6026.7832.3930.3911.88%161,621
Jan 5, 202626.4329.9025.4628.9527.1615.85%154,457
Jan 2, 202623.5626.3223.3024.9923.456.02%136,994
Dec 31, 202521.9623.7221.0223.5722.117.33%112,519
Dec 30, 202520.1722.0019.9721.9620.6010.85%83,976
Dec 29, 202518.0020.2217.9619.8118.5913.92%80,316
Dec 26, 202517.2917.8616.7717.3916.322.29%22,991
Dec 24, 202516.2517.4816.2217.0015.954.62%43,752
Dec 23, 202515.4916.4015.4916.2515.254.84%20,648
Dec 22, 202516.0316.9815.2915.5014.540.39%57,354
Dec 19, 202516.9016.9315.2315.4414.49-8.15%42,197
Dec 18, 202519.1119.1116.8016.8115.77-12.86%55,520
Dec 17, 202519.6020.7018.9119.2918.10-1.33%135,354
Dec 16, 202518.7219.7617.7819.5518.343.96%58,640
Dec 15, 202519.0319.7018.5018.8117.64-1.12%42,000
Dec 12, 202519.7920.2518.0219.0217.84-5.85%64,984
Dec 11, 202519.6620.2019.1620.2018.954.66%34,768
Dec 10, 202518.2019.3018.0319.3018.114.86%49,293
Dec 9, 202517.6818.8017.3018.4117.276.70%18,957
Dec 8, 202516.4017.4216.1117.2516.182.92%29,434
Dec 5, 202516.1117.0015.9916.7615.73-0.89%47,803
Dec 4, 202516.6217.1616.6216.9115.87-0.70%8,660
Dec 3, 202519.2219.2216.3117.0315.98-7.95%50,245
Dec 2, 202516.7718.5016.7718.5017.3611.65%54,176
Dec 1, 202515.3716.6915.2716.5715.557.88%39,084
Nov 28, 202514.8915.4614.8915.3614.413.15%6,577
Nov 26, 202514.8115.1814.6214.8913.97-5,374
Nov 25, 202514.3015.3814.0314.8913.973.12%17,080
Nov 24, 202513.6814.6913.6814.4413.556.58%22,205
Nov 21, 202513.9213.9213.1113.5512.71-0.24%24,418
Nov 20, 202514.2714.5413.5813.5812.74-5.79%17,119
Nov 19, 202515.2815.4314.1514.4213.52-9.23%11,076
Nov 18, 202516.3716.4815.4115.8814.660.70%25,247
Nov 17, 202514.0515.8414.0515.7714.5613.38%64,427
Nov 14, 202513.4913.9713.0513.9112.844.23%28,882
Nov 13, 202513.3313.3512.5613.3512.321.95%12,622
Nov 12, 202512.8213.3612.7413.0912.092.43%13,167
Nov 11, 202511.8513.5611.7512.7811.808.77%55,601
Nov 10, 202510.0012.339.7911.7510.8522.91%119,172
Nov 7, 20259.609.659.409.568.830.53%13,566
Nov 6, 20259.809.809.509.518.78-1.45%11,333
Nov 5, 202510.1010.419.659.658.91-5.76%29,037
Nov 4, 202510.2510.519.2510.249.4610.11%119,426
Nov 3, 20259.829.929.199.308.59-3.12%14,327
Oct 31, 20259.939.939.599.608.87-0.72%14,774
Oct 30, 202510.2710.279.509.678.93-4.35%23,991
Oct 29, 202510.3110.319.9010.119.34-0.30%5,288
Oct 28, 202510.1910.3510.1110.149.36-1.07%9,093
Oct 27, 202510.2510.4510.0010.259.470.56%10,628
Oct 24, 202510.4510.4510.1110.199.41-2.46%11,581
Oct 23, 202510.8310.8710.3310.459.65-1.51%9,831
Oct 22, 202510.8711.0610.3210.619.80-3.63%34,510
Oct 21, 202510.7611.4110.7611.0110.171.10%8,533
Oct 20, 202510.8010.8910.8010.8910.062.74%5,266
Oct 17, 202510.8010.8510.5510.609.79-2.93%4,361
Oct 16, 202510.7910.9210.6810.9210.081.31%8,746
Oct 15, 202510.8010.9410.7810.789.95-1.02%3,523
Oct 14, 202510.8510.8910.7910.8910.060.74%1,732