Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
16.76
-0.15 (-0.89%)
Dec 5, 2025, 4:00 PM EST - Market closed
Cohen & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.11 | 17.00 | 15.99 | 16.76 | 16.76 | -0.89% | 47,803 |
| Dec 4, 2025 | 16.62 | 17.16 | 16.62 | 16.91 | 16.91 | -0.70% | 8,650 |
| Dec 3, 2025 | 19.22 | 19.22 | 16.31 | 17.03 | 17.03 | -7.95% | 50,187 |
| Dec 2, 2025 | 16.77 | 18.50 | 16.77 | 18.50 | 18.50 | 11.65% | 54,176 |
| Dec 1, 2025 | 15.37 | 16.69 | 15.27 | 16.57 | 16.57 | 7.88% | 38,984 |
| Nov 28, 2025 | 14.89 | 15.46 | 14.89 | 15.36 | 15.36 | 3.15% | 6,564 |
| Nov 26, 2025 | 14.81 | 15.18 | 14.62 | 14.89 | 14.89 | - | 5,354 |
| Nov 25, 2025 | 14.30 | 15.38 | 14.03 | 14.89 | 14.89 | 3.12% | 17,080 |
| Nov 24, 2025 | 13.68 | 14.69 | 13.68 | 14.44 | 14.44 | 6.58% | 22,204 |
| Nov 21, 2025 | 13.92 | 13.92 | 13.11 | 13.55 | 13.55 | -0.24% | 24,418 |
| Nov 20, 2025 | 14.27 | 14.54 | 13.58 | 13.58 | 13.58 | -5.79% | 17,119 |
| Nov 19, 2025 | 15.28 | 15.43 | 14.15 | 14.42 | 14.42 | -9.23% | 11,076 |
| Nov 18, 2025 | 16.37 | 16.48 | 15.41 | 15.88 | 15.63 | 0.70% | 25,247 |
| Nov 17, 2025 | 14.05 | 15.84 | 14.05 | 15.77 | 15.52 | 13.38% | 64,427 |
| Nov 14, 2025 | 13.49 | 13.97 | 13.05 | 13.91 | 13.69 | 4.23% | 28,882 |
| Nov 13, 2025 | 13.33 | 13.35 | 12.56 | 13.35 | 13.13 | 1.95% | 12,622 |
| Nov 12, 2025 | 12.82 | 13.36 | 12.74 | 13.09 | 12.88 | 2.43% | 13,167 |
| Nov 11, 2025 | 11.85 | 13.56 | 11.75 | 12.78 | 12.58 | 8.77% | 55,601 |
| Nov 10, 2025 | 10.00 | 12.33 | 9.79 | 11.75 | 11.57 | 22.91% | 119,172 |
| Nov 7, 2025 | 9.60 | 9.65 | 9.40 | 9.56 | 9.41 | 0.53% | 13,566 |
| Nov 6, 2025 | 9.80 | 9.80 | 9.50 | 9.51 | 9.36 | -1.45% | 11,333 |
| Nov 5, 2025 | 10.10 | 10.41 | 9.65 | 9.65 | 9.50 | -5.76% | 29,037 |
| Nov 4, 2025 | 10.25 | 10.51 | 9.25 | 10.24 | 10.08 | 10.11% | 119,426 |
| Nov 3, 2025 | 9.82 | 9.92 | 9.19 | 9.30 | 9.15 | -3.12% | 14,327 |
| Oct 31, 2025 | 9.93 | 9.93 | 9.59 | 9.60 | 9.45 | -0.72% | 14,774 |
| Oct 30, 2025 | 10.27 | 10.27 | 9.50 | 9.67 | 9.52 | -4.35% | 23,991 |
| Oct 29, 2025 | 10.31 | 10.31 | 9.90 | 10.11 | 9.95 | -0.30% | 5,288 |
| Oct 28, 2025 | 10.19 | 10.35 | 10.11 | 10.14 | 9.98 | -1.07% | 9,093 |
| Oct 27, 2025 | 10.25 | 10.45 | 10.00 | 10.25 | 10.09 | 0.56% | 10,628 |
| Oct 24, 2025 | 10.45 | 10.45 | 10.11 | 10.19 | 10.03 | -2.46% | 11,581 |
| Oct 23, 2025 | 10.83 | 10.87 | 10.33 | 10.45 | 10.29 | -1.51% | 9,831 |
| Oct 22, 2025 | 10.87 | 11.06 | 10.32 | 10.61 | 10.44 | -3.63% | 34,510 |
| Oct 21, 2025 | 10.76 | 11.41 | 10.76 | 11.01 | 10.84 | 1.10% | 8,533 |
| Oct 20, 2025 | 10.80 | 10.89 | 10.80 | 10.89 | 10.72 | 2.74% | 5,266 |
| Oct 17, 2025 | 10.80 | 10.85 | 10.55 | 10.60 | 10.43 | -2.93% | 4,361 |
| Oct 16, 2025 | 10.79 | 10.92 | 10.68 | 10.92 | 10.75 | 1.31% | 8,746 |
| Oct 15, 2025 | 10.80 | 10.94 | 10.78 | 10.78 | 10.61 | -1.02% | 3,523 |
| Oct 14, 2025 | 10.85 | 10.89 | 10.79 | 10.89 | 10.72 | 0.74% | 1,732 |
| Oct 13, 2025 | 10.76 | 10.81 | 10.76 | 10.81 | 10.64 | -1.73% | 1,161 |
| Oct 10, 2025 | 10.86 | 11.00 | 10.85 | 11.00 | 10.83 | 1.27% | 2,497 |
| Oct 9, 2025 | 10.85 | 10.86 | 10.85 | 10.86 | 10.69 | 0.67% | 1,062 |
| Oct 8, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.62 | 0.09% | 3,431 |
| Oct 7, 2025 | 11.04 | 11.09 | 10.78 | 10.78 | 10.61 | -1.96% | 4,182 |
| Oct 6, 2025 | 10.90 | 11.01 | 10.90 | 11.00 | 10.82 | 0.11% | 1,639 |
| Oct 3, 2025 | 11.15 | 11.15 | 10.92 | 10.98 | 10.81 | -0.53% | 5,560 |
| Oct 2, 2025 | 11.36 | 11.36 | 11.04 | 11.04 | 10.87 | -2.21% | 2,330 |
| Oct 1, 2025 | 11.21 | 11.46 | 10.98 | 11.29 | 11.11 | 0.74% | 3,255 |
| Sep 30, 2025 | 11.18 | 11.21 | 10.97 | 11.21 | 11.03 | -0.56% | 1,370 |
| Sep 29, 2025 | 11.01 | 11.27 | 11.01 | 11.27 | 11.09 | 2.45% | 3,399 |
| Sep 26, 2025 | 11.02 | 11.29 | 10.90 | 11.00 | 10.83 | -0.99% | 4,771 |
| Sep 25, 2025 | 10.96 | 11.47 | 10.96 | 11.11 | 10.94 | 0.91% | 1,532 |
| Sep 24, 2025 | 11.23 | 11.49 | 11.00 | 11.01 | 10.84 | 0.27% | 2,156 |
| Sep 23, 2025 | 11.11 | 11.11 | 10.98 | 10.98 | 10.81 | 0.18% | 3,020 |
| Sep 22, 2025 | 11.11 | 11.22 | 10.96 | 10.96 | 10.79 | 0.18% | 2,814 |
| Sep 19, 2025 | 11.04 | 11.29 | 10.89 | 10.94 | 10.77 | -3.60% | 16,199 |
| Sep 18, 2025 | 11.21 | 11.35 | 11.00 | 11.35 | 11.17 | 2.88% | 3,034 |
| Sep 17, 2025 | 11.06 | 11.49 | 11.03 | 11.03 | 10.86 | -2.39% | 2,835 |
| Sep 16, 2025 | 11.36 | 11.36 | 11.02 | 11.30 | 11.12 | -1.82% | 5,842 |
| Sep 15, 2025 | 11.58 | 11.73 | 11.46 | 11.51 | 11.33 | -2.22% | 5,509 |
| Sep 12, 2025 | 11.75 | 11.89 | 11.62 | 11.77 | 11.59 | -0.16% | 3,641 |
| Sep 11, 2025 | 11.50 | 11.89 | 11.50 | 11.79 | 11.60 | 1.73% | 5,847 |
| Sep 10, 2025 | 11.58 | 11.79 | 11.52 | 11.59 | 11.41 | -1.70% | 1,699 |
| Sep 9, 2025 | 11.70 | 11.80 | 11.62 | 11.79 | 11.60 | -1.75% | 7,567 |
| Sep 8, 2025 | 11.82 | 12.11 | 11.78 | 12.00 | 11.81 | -0.91% | 3,860 |
| Sep 5, 2025 | 12.11 | 12.33 | 11.87 | 12.11 | 11.92 | 1.04% | 3,508 |
| Sep 4, 2025 | 11.94 | 12.07 | 11.94 | 11.99 | 11.80 | -1.03% | 947 |
| Sep 3, 2025 | 12.08 | 12.11 | 11.86 | 12.11 | 11.92 | - | 10,947 |
| Sep 2, 2025 | 12.59 | 12.59 | 11.95 | 12.11 | 11.92 | -2.30% | 3,907 |
| Aug 29, 2025 | 12.68 | 12.68 | 12.10 | 12.40 | 12.20 | 0.45% | 4,939 |
| Aug 28, 2025 | 11.91 | 12.35 | 11.91 | 12.34 | 12.15 | 0.08% | 5,105 |
| Aug 27, 2025 | 11.22 | 12.70 | 10.89 | 12.33 | 12.14 | 0.49% | 14,358 |
| Aug 26, 2025 | 12.57 | 12.57 | 11.85 | 12.27 | 12.08 | 0.16% | 7,022 |
| Aug 25, 2025 | 12.53 | 12.53 | 12.25 | 12.25 | 12.06 | -0.57% | 4,784 |
| Aug 22, 2025 | 12.40 | 12.45 | 12.25 | 12.32 | 12.13 | -0.65% | 5,903 |
| Aug 21, 2025 | 12.35 | 12.64 | 12.20 | 12.40 | 12.20 | 0.40% | 12,895 |
| Aug 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.16 | 2.90% | 5,676 |
| Aug 19, 2025 | 12.70 | 12.70 | 11.40 | 12.00 | 11.81 | -5.50% | 7,720 |
| Aug 18, 2025 | 12.59 | 12.80 | 12.23 | 12.70 | 12.50 | 0.87% | 7,082 |
| Aug 15, 2025 | 12.19 | 12.64 | 12.10 | 12.59 | 12.39 | -1.18% | 11,775 |
| Aug 14, 2025 | 12.44 | 12.89 | 12.35 | 12.74 | 12.29 | 4.00% | 11,960 |
| Aug 13, 2025 | 11.85 | 12.40 | 11.85 | 12.25 | 11.82 | 4.34% | 14,995 |
| Aug 12, 2025 | 11.55 | 11.74 | 11.34 | 11.74 | 11.33 | 1.21% | 5,291 |
| Aug 11, 2025 | 11.33 | 11.80 | 11.33 | 11.60 | 11.19 | 1.40% | 7,543 |
| Aug 8, 2025 | 11.54 | 11.65 | 11.15 | 11.44 | 11.04 | 0.35% | 10,426 |
| Aug 7, 2025 | 11.73 | 11.85 | 11.02 | 11.40 | 11.00 | -0.96% | 10,479 |
| Aug 6, 2025 | 11.20 | 11.85 | 11.20 | 11.51 | 11.11 | 1.05% | 12,362 |
| Aug 5, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 10.99 | - | 1,094 |
| Aug 4, 2025 | 11.55 | 11.87 | 11.30 | 11.39 | 10.99 | -0.35% | 3,266 |
| Aug 1, 2025 | 11.48 | 11.48 | 10.52 | 11.43 | 11.03 | -1.08% | 3,395 |
| Jul 31, 2025 | 12.00 | 12.00 | 11.30 | 11.56 | 11.15 | 4.57% | 3,675 |
| Jul 30, 2025 | 11.35 | 12.00 | 11.05 | 11.05 | 10.66 | -5.72% | 13,198 |
| Jul 29, 2025 | 12.00 | 12.00 | 10.37 | 11.72 | 11.31 | -4.72% | 23,914 |
| Jul 28, 2025 | 11.95 | 12.30 | 11.95 | 12.30 | 11.87 | 3.97% | 1,522 |
| Jul 25, 2025 | 11.63 | 12.29 | 11.63 | 11.83 | 11.42 | -2.07% | 1,683 |
| Jul 24, 2025 | 11.81 | 12.40 | 11.00 | 12.08 | 11.66 | -2.03% | 21,566 |
| Jul 23, 2025 | 12.35 | 12.57 | 12.08 | 12.33 | 11.90 | 2.66% | 9,484 |
| Jul 22, 2025 | 11.62 | 13.25 | 11.62 | 12.01 | 11.59 | 4.43% | 45,218 |
| Jul 21, 2025 | 10.74 | 11.65 | 10.74 | 11.50 | 11.10 | 8.49% | 19,308 |
| Jul 18, 2025 | 10.56 | 10.70 | 10.56 | 10.60 | 10.23 | 1.05% | 6,394 |
| Jul 17, 2025 | 10.25 | 10.63 | 10.25 | 10.49 | 10.12 | 0.87% | 15,133 |