Skip to main content
Cohen & Company Inc. (COHN)
NYSEAMERICAN: COHN · Real-Time Price · USD
23.22
-0.12 (-0.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Cohen & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.9924.0523.1023.2223.22-0.51%10,997
Apr 27, 202622.1824.6122.0623.3423.346.67%156,899
Apr 24, 202622.6323.3921.8821.8821.88-4.99%21,990
Apr 23, 202622.9823.8722.1923.0323.031.05%11,012
Apr 22, 202622.5023.3122.3122.7922.793.92%8,913
Apr 21, 202623.5923.5921.9321.9321.93-4.65%21,794
Apr 20, 202622.9625.0721.8323.0023.00-2.29%45,559
Apr 17, 202623.9423.9422.4223.5423.541.42%52,868
Apr 16, 202620.7823.7520.7123.2123.2111.69%45,363
Apr 15, 202619.7820.7919.5920.7820.787.72%16,326
Apr 14, 202619.5419.9219.2919.2919.29-2.13%7,827
Apr 13, 202618.8619.8918.7919.7119.714.78%25,075
Apr 10, 202616.8219.0016.3318.8118.8113.31%44,771
Apr 9, 202616.0716.6516.0716.6016.605.33%9,761
Apr 8, 202615.8316.2215.4615.7615.761.94%9,467
Apr 7, 202616.1016.5515.1715.4615.46-7.09%21,860
Apr 6, 202616.6316.8715.9616.6416.640.18%44,150
Apr 2, 202615.1716.6115.0016.6116.618.14%22,386
Apr 1, 202615.2315.6915.0215.3615.361.79%11,085
Mar 31, 202615.1215.6314.9315.0915.09-2.71%6,636
Mar 30, 202616.7416.7414.8415.5115.511.91%27,569
Mar 27, 202615.7915.9314.9015.2215.22-4.22%16,531
Mar 26, 202615.8216.1915.5715.8915.89-2.75%6,821
Mar 25, 202615.4016.8215.4016.3416.346.04%22,077
Mar 24, 202614.5915.4114.5615.4115.414.19%15,393
Mar 23, 202614.4015.2314.3214.7914.791.93%11,999
Mar 20, 202615.7615.8814.3514.5114.51-15.29%35,057
Mar 19, 202616.8717.7616.3917.1316.182.57%45,703
Mar 18, 202616.9217.1816.1916.7015.77-0.18%23,551
Mar 17, 202617.0117.4616.7116.7315.80-1.65%10,611
Mar 16, 202617.9917.9916.5217.0116.07-0.76%27,681
Mar 13, 202616.7917.7316.7617.1416.192.33%11,812
Mar 12, 202618.5018.7816.0016.7515.82-6.89%23,596
Mar 11, 202618.7718.7717.4517.9916.99-2.44%12,043
Mar 10, 202618.7518.9217.3318.4417.426.59%17,879
Mar 9, 202619.8021.1816.3817.3016.34-12.63%82,244
Mar 6, 202615.5019.8015.5019.8018.7036.23%80,468
Mar 5, 202614.1515.0014.1514.5313.73-0.52%6,081
Mar 4, 202613.9114.6413.9114.6113.804.28%6,095
Mar 3, 202614.1314.8214.0114.0113.23-3.25%3,165
Mar 2, 202614.2014.7114.1314.4813.68-0.07%7,465
Feb 27, 202614.8714.9914.1614.4913.69-2.82%6,549
Feb 26, 202614.3014.9814.0414.9114.084.30%6,498
Feb 25, 202614.3814.4713.8314.3013.50-1.69%4,826
Feb 24, 202614.0014.8714.0014.5413.730.90%7,618
Feb 23, 202613.8514.8513.8314.4113.61-3.93%15,857
Feb 20, 202614.8315.2114.3515.0014.17-1.32%16,328
Feb 19, 202615.4515.9614.6915.2014.36-6.35%31,303
Feb 18, 202615.6816.2315.3616.2315.332.27%4,609
Feb 17, 202617.2917.2915.6915.8714.99-9.73%21,043
Feb 13, 202617.5617.6317.0017.5816.610.57%9,055
Feb 12, 202617.4017.7716.5517.4816.510.46%10,044
Feb 11, 202617.2117.4817.2117.4016.441.64%5,200
Feb 10, 202617.3818.2617.1217.1216.17-1.95%13,233
Feb 9, 202618.2418.5617.4517.4616.49-3.54%13,173
Feb 6, 202618.7019.2518.0918.1017.10-3.62%7,059
Feb 5, 202618.0219.0417.9818.7817.744.68%28,414
Feb 4, 202618.2618.3717.3417.9416.95-3.03%11,240
Feb 3, 202618.9219.2918.2718.5017.47-0.43%8,520
Feb 2, 202618.5619.3018.3718.5817.55-0.59%24,744
Jan 30, 202619.1119.9518.6918.6917.65-4.45%20,949
Jan 29, 202618.4019.5617.7619.5618.488.61%26,987
Jan 28, 202617.2718.4417.2718.0117.012.80%31,568
Jan 27, 202617.2818.3017.0717.5216.552.76%24,405
Jan 26, 202619.2819.5716.8117.0516.10-11.57%39,709
Jan 23, 202620.3820.8619.2819.2818.21-4.74%27,207
Jan 22, 202622.2922.2920.0020.2419.12-6.94%44,834
Jan 21, 202620.6521.7520.5121.7520.546.41%29,048
Jan 20, 202622.6022.6019.5020.4419.31-9.56%58,388
Jan 16, 202619.6923.1519.6922.6021.3513.51%75,125
Jan 15, 202618.6319.9218.6319.9118.818.27%29,736
Jan 14, 202618.4019.8018.0018.3917.37-0.22%41,012
Jan 13, 202617.4318.8617.4318.4317.41-1.13%23,392
Jan 12, 202618.0018.9317.3718.6417.614.54%46,291
Jan 9, 202619.2619.6617.7417.8316.84-11.12%60,937
Jan 8, 202620.0120.5418.3420.0618.95-7.60%106,944
Jan 7, 202626.5927.5321.0021.7120.51-32.97%254,098
Jan 6, 202628.8132.6026.7832.3928.7011.88%161,792
Jan 5, 202626.4329.9025.4628.9525.6615.85%154,457
Jan 2, 202623.5626.3223.3024.9922.156.02%136,994
Dec 31, 202521.9623.7221.0223.5720.897.33%112,519
Dec 30, 202520.1722.0019.9721.9619.4610.85%83,976
Dec 29, 202518.0020.2217.9619.8117.5613.92%80,316
Dec 26, 202517.2917.8616.7717.3915.412.29%22,991
Dec 24, 202516.2517.4816.2217.0015.074.62%43,752
Dec 23, 202515.4916.4015.4916.2514.404.84%20,648
Dec 22, 202516.0316.9815.2915.5013.740.39%57,354
Dec 19, 202516.9016.9315.2315.4413.68-8.15%42,197
Dec 18, 202519.1119.1116.8016.8114.90-12.86%55,520
Dec 17, 202519.6020.7018.9119.2917.10-1.33%135,354
Dec 16, 202518.7219.7617.7819.5517.333.96%58,640
Dec 15, 202519.0319.7018.5018.8116.67-1.12%42,000
Dec 12, 202519.7920.2518.0219.0216.85-5.85%64,984
Dec 11, 202519.6620.2019.1620.2017.904.66%34,768
Dec 10, 202518.2019.3018.0319.3017.104.86%49,293
Dec 9, 202517.6818.8017.3018.4116.316.70%18,957
Dec 8, 202516.4017.4216.1117.2515.292.92%29,434
Dec 5, 202516.1117.0015.9916.7614.85-0.89%47,803
Dec 4, 202516.6217.1616.6216.9114.99-0.70%8,660
Dec 3, 202519.2219.2216.3117.0315.09-7.95%50,245