Skip to main content
Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
13.31
+1.29 (10.73%)
At close: Jun 26, 2026, 4:00 PM EDT
13.12
-0.19 (-1.43%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.0013.5511.8913.3113.3110.73%20,943
Jun 25, 202612.0712.2212.0212.0212.02-2.20%2,488
Jun 24, 202612.2112.2911.9012.2912.291.91%9,401
Jun 23, 202612.2912.5812.0212.0612.06-1.95%5,876
Jun 22, 202611.9012.6311.8812.3012.303.36%27,572
Jun 18, 202611.7012.0311.1811.9011.903.48%40,603
Jun 17, 202611.4612.2011.4611.5011.50-16,941
Jun 16, 202612.1412.1411.5011.5011.50-5.27%16,507
Jun 15, 202612.2412.3311.8012.1412.14-2.41%23,587
Jun 12, 202611.8412.5011.7012.4412.445.87%30,874
Jun 11, 202611.5811.9211.4011.7511.752.62%14,963
Jun 10, 202611.4311.6311.3511.4511.451.78%11,649
Jun 9, 202611.3611.5711.0811.2511.25-0.44%24,065
Jun 8, 202611.5811.5811.0311.3011.30-1.48%17,765
Jun 5, 202611.4411.6211.2311.4711.470.53%9,254
Jun 4, 202611.3211.5411.1111.4111.411.06%11,914
Jun 3, 202611.3911.6311.0411.2911.29-2.08%10,867
Jun 2, 202611.7011.7411.0811.5311.53-0.09%15,674
Jun 1, 202611.0011.8110.9911.5411.544.91%26,479
May 29, 202611.3011.3210.9311.0011.00-2.65%17,990
May 28, 202611.0011.3010.9011.3011.302.82%12,451
May 27, 202611.3411.3610.9010.9910.99-2.57%14,692
May 26, 202611.5811.5810.9811.2811.28-0.18%21,859
May 22, 202610.8111.4710.7211.3011.304.24%22,676
May 21, 202611.2311.4310.7610.8410.84-3.73%26,606
May 20, 202611.1111.7310.8911.2611.262.36%76,017
May 19, 202610.7811.6910.7811.0011.004.76%26,860
May 18, 202611.3811.5710.3910.5010.50-9.79%71,934
May 15, 202612.8212.9411.6011.8911.64-8.19%50,356
May 14, 202613.0013.1912.7512.9512.680.78%14,674
May 13, 202612.9712.9712.2312.8512.58-1.15%27,183
May 12, 202612.5113.2012.5013.0012.736.12%21,813
May 11, 202614.8014.8411.9312.2511.99-17.84%127,016
May 8, 202614.1815.0114.1814.9114.604.93%22,540
May 7, 202614.0215.1013.5614.2113.912.08%36,485
May 6, 202614.4214.9513.9213.9213.63-2.93%31,647
May 5, 202615.2615.8014.0014.3414.04-6.03%55,951
May 4, 202618.0518.3715.2515.2614.94-17.16%48,854
May 1, 202622.3022.3018.4218.4218.03-21.55%77,149
Apr 30, 202623.4924.0022.5423.4822.992.04%34,555
Apr 29, 202623.6024.0523.0023.0122.53-0.90%13,421
Apr 28, 202623.9924.0523.1023.2222.73-0.51%10,997
Apr 27, 202622.1824.6122.0623.3422.856.67%156,902
Apr 24, 202622.6323.3921.8821.8821.42-4.99%22,010
Apr 23, 202622.9823.8722.1923.0322.551.05%11,017
Apr 22, 202622.5023.3122.3122.7922.313.92%8,913
Apr 21, 202623.5923.5921.9321.9321.47-4.65%21,812
Apr 20, 202622.9625.0721.8323.0022.52-2.29%45,561
Apr 17, 202623.9423.9422.4223.5423.051.42%52,868
Apr 16, 202620.7823.7520.7123.2122.7211.69%45,942
Apr 15, 202619.7820.7919.5920.7820.347.72%16,408
Apr 14, 202619.5419.9219.2919.2918.88-2.13%7,827
Apr 13, 202618.8619.8918.7919.7119.304.78%25,078
Apr 10, 202616.8219.0016.3318.8118.4113.31%44,805
Apr 9, 202616.0716.6516.0716.6016.255.33%9,769
Apr 8, 202615.8316.2215.4615.7615.431.94%9,467
Apr 7, 202616.1016.5515.1715.4615.13-7.09%22,107
Apr 6, 202616.6316.8715.9616.6416.290.18%44,150
Apr 2, 202615.1716.6115.0016.6116.268.14%22,786
Apr 1, 202615.2315.6915.0215.3615.041.79%11,085
Mar 31, 202615.1215.6314.9315.0914.77-2.71%6,636
Mar 30, 202616.7416.7414.8415.5115.181.91%27,569
Mar 27, 202615.7915.9314.9015.2214.90-4.22%16,561
Mar 26, 202615.8216.1915.5715.8915.56-2.75%6,821
Mar 25, 202615.4016.8215.4016.3416.006.04%22,079
Mar 24, 202614.5915.4114.5615.4115.094.19%15,393
Mar 23, 202614.4015.2314.3214.7914.481.93%11,999
Mar 20, 202615.7615.8814.3514.5114.20-10.32%35,729
Mar 19, 202616.8717.7616.3917.1315.842.57%45,716
Mar 18, 202616.9217.1816.1916.7015.44-0.18%23,551
Mar 17, 202617.0117.4616.7116.7315.47-1.65%10,611
Mar 16, 202617.9917.9916.5217.0115.73-0.76%27,681
Mar 13, 202616.7917.7316.7617.1415.852.33%11,812
Mar 12, 202618.5018.7816.0016.7515.49-6.89%23,596
Mar 11, 202618.7718.7717.4517.9916.64-2.44%12,043
Mar 10, 202618.7518.9217.3318.4417.056.59%17,879
Mar 9, 202619.8021.1816.3817.3016.00-12.63%82,244
Mar 6, 202615.5019.8015.5019.8018.3136.23%80,468
Mar 5, 202614.1515.0014.1514.5313.44-0.52%6,081
Mar 4, 202613.9114.6413.9114.6113.514.28%6,095
Mar 3, 202614.1314.8214.0114.0112.95-3.25%3,165
Mar 2, 202614.2014.7114.1314.4813.39-0.07%7,465
Feb 27, 202614.8714.9914.1614.4913.40-2.82%6,549
Feb 26, 202614.3014.9814.0414.9113.794.30%6,498
Feb 25, 202614.3814.4713.8314.3013.22-1.69%4,826
Feb 24, 202614.0014.8714.0014.5413.440.90%7,618
Feb 23, 202613.8514.8513.8314.4113.32-3.93%15,857
Feb 20, 202614.8315.2114.3515.0013.87-1.32%16,328
Feb 19, 202615.4515.9614.6915.2014.06-6.35%31,303
Feb 18, 202615.6816.2315.3616.2315.012.27%4,609
Feb 17, 202617.2917.2915.6915.8714.67-9.73%21,043
Feb 13, 202617.5617.6317.0017.5816.260.57%9,055
Feb 12, 202617.4017.7716.5517.4816.160.46%10,044
Feb 11, 202617.2117.4817.2117.4016.091.64%5,200
Feb 10, 202617.3818.2617.1217.1215.83-1.95%13,233
Feb 9, 202618.2418.5617.4517.4616.14-3.54%13,173
Feb 6, 202618.7019.2518.0918.1016.74-3.62%7,059
Feb 5, 202618.0219.0417.9818.7817.374.68%28,414
Feb 4, 202618.2618.3717.3417.9416.59-3.03%11,240
Feb 3, 202618.9219.2918.2718.5017.11-0.43%8,520