Stockscreener 앱 받기
9.39
0.95%
-0.09
시장 영업 전:
9.67
0.28
+2.98%
Cognyte Software Ltd 주식 (CGNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $9.60 | $9.37 | $0.23 | 262,902.0 | -0.95% |
| 2025-12-16 | $9.60 | $9.29 | $0.305 | 254,888.0 | -0.32% |
| 2025-12-15 | $9.85 | $9.50 | $0.35 | 282,052.0 | -3.55% |
| 2025-12-12 | $9.95 | $9.78 | $0.17 | 176,937.0 | -0.10% |
| 2025-12-11 | $9.94 | $9.56 | $0.38 | 325,921.0 | +1.75% |
| 2025-12-10 | $9.72 | $9.33 | $0.39 | 402,875.0 | -0.21% |
| 2025-12-09 | $9.97 | $9.07 | $0.90 | 766,028.0 | +8.36% |
| 2025-12-08 | $9.03 | $8.64 | $0.39 | 551,501.0 | +3.70% |
| 2025-12-05 | $8.84 | $8.57 | $0.265 | 256,520.0 | +0.70% |
| 2025-12-04 | $8.75 | $8.46 | $0.2868 | 181,230.0 | +0.70% |
| 2025-12-03 | $8.54 | $8.30 | $0.245 | 247,769.0 | +2.03% |
| 2025-12-02 | $8.46 | $8.20 | $0.255 | 201,901.0 | +2.58% |
| 2025-12-01 | $8.37 | $8.15 | $0.22 | 278,351.0 | -2.98% |
| 2025-11-28 | $8.45 | $8.28 | $0.175 | 126,153.0 | +1.08% |
| 2025-11-26 | $8.34 | $8.20 | $0.14 | 149,088.0 | +0.61% |
| 2025-11-25 | $8.28 | $8.06 | $0.22 | 192,520.0 | +2.10% |
| 2025-11-24 | $8.13 | $8.01 | $0.12 | 159,816.0 | +0.87% |
| 2025-11-21 | $8.11 | $7.87 | $0.24 | 217,854.0 | +0.50% |
| 2025-11-20 | $8.24 | $7.92 | $0.32 | 177,881.0 | -0.62% |
| 2025-11-19 | $8.49 | $8.01 | $0.48 | 251,937.0 | -4.40% |
| 2025-11-18 | $8.47 | $8.24 | $0.23 | 309,068.0 | +0.60% |
Cognyte Software Ltd 주식 (CGNT) 연도별 가격 이력
이 심층 분석에서는 Cognyte Software Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cognyte Software Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cognyte Software Ltd 주식 (CGNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.97 | $8.15 | $1.82 | 4,451,777.0 | +11.79% |
| 2025-11 | $8.98 | $7.87 | $1.11 | 4,293,499.0 | +0.60% |
| 2025-10 | $8.66 | $7.82 | $0.84 | 6,465,822.0 | -0.60% |
| 2025-09 | $9.57 | $8.09 | $1.48 | 6,840,363.0 | -5.94% |
| 2025-08 | $9.35 | $8.34 | $1.01 | 3,879,590.0 | -3.56% |
| 2025-07 | $9.84 | $8.78 | $1.06 | 4,755,841.0 | +0.22% |
| 2025-06 | $11.65 | $8.72 | $2.93 | 9,250,967.0 | -15.27% |
| 2025-05 | $11.09 | $9.58 | $1.51 | 4,834,234.0 | +11.28% |
| 2025-04 | $10.31 | $7.67 | $2.64 | 11,287,898.0 | +25.64% |
| 2025-03 | $9.48 | $7.64 | $1.84 | 6,042,703.0 | -12.65% |
| 2025-02 | $11.12 | $8.63 | $2.49 | 5,806,224.0 | -4.08% |
| 2025-01 | $9.97 | $8.47 | $1.50 | 5,507,766.0 | +7.63% |
Cognyte Software Ltd 주식 (CGNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.59 | $7.97 | $1.62 | 5,942,661.0 | +5.91% |
| 2024-11 | $8.24 | $6.38 | $1.86 | 4,988,086.0 | +25.12% |
| 2024-10 | $7.13 | $6.38 | $0.755 | 4,983,326.0 | -4.42% |
| 2024-09 | $7.66 | $6.21 | $1.45 | 6,961,921.0 | -11.36% |
| 2024-08 | $7.69 | $6.74 | $0.9497 | 4,160,663.0 | +0.39% |
| 2024-07 | $7.97 | $7.01 | $0.96 | 4,038,521.0 | -0.13% |
| 2024-06 | $8.70 | $7.14 | $1.56 | 5,945,953.0 | +0.53% |
| 2024-05 | $7.87 | $6.77 | $1.10 | 3,776,829.0 | +11.44% |
| 2024-04 | $8.53 | $6.36 | $2.17 | 9,393,157.0 | -17.53% |
| 2024-03 | $8.30 | $7.12 | $1.18 | 4,921,255.0 | +11.46% |
| 2024-02 | $7.78 | $6.83 | $0.95 | 6,683,347.0 | +4.80% |
| 2024-01 | $7.39 | $5.44 | $1.95 | 14,671,008.0 | +10.11% |
Cognyte Software Ltd 주식 (CGNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.94 | $5.00 | $1.94 | 8,688,818.0 | +25.34% |
| 2023-11 | $5.43 | $4.01 | $1.42 | 4,447,766.0 | +22.73% |
| 2023-10 | $5.04 | $4.00 | $1.04 | 5,914,435.0 | -13.10% |
| 2023-09 | $6.00 | $4.39 | $1.60 | 8,121,616.0 | +0.42% |
| 2023-08 | $5.79 | $4.58 | $1.21 | 4,735,112.0 | -11.62% |
| 2023-07 | $6.17 | $4.64 | $1.53 | 8,246,296.0 | -11.00% |
| 2023-06 | $6.23 | $4.86 | $1.38 | 12,476,423.0 | +22.54% |
| 2023-05 | $4.97 | $4.03 | $0.945 | 3,718,619.0 | +19.47% |
| 2023-04 | $4.57 | $2.95 | $1.62 | 8,640,395.0 | +22.71% |
| 2023-03 | $3.88 | $3.06 | $0.82 | 5,280,086.0 | -8.38% |
| 2023-02 | $4.10 | $3.44 | $0.66 | 6,275,561.0 | -2.37% |
| 2023-01 | $4.04 | $3.14 | $0.895 | 11,865,083.0 | +21.86% |
2.17%
자본화:
|
볼륨(24시간):