Stockscreener 앱 받기
8.85
2.64%
-0.24
Cognyte Software Ltd 주식 (CGNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.10 | $8.81 | $0.285 | 253,232.0 | -2.64% |
| 2025-08-07 | $9.18 | $8.97 | $0.205 | 181,797.0 | +0.44% |
| 2025-08-06 | $9.12 | $8.97 | $0.1547 | 145,124.0 | +0.33% |
| 2025-08-05 | $9.35 | $9.00 | $0.35 | 160,638.0 | -1.42% |
| 2025-08-04 | $9.19 | $9.05 | $0.14 | 185,448.0 | +1.33% |
| 2025-08-01 | $9.22 | $8.88 | $0.3393 | 283,755.0 | -2.48% |
| 2025-07-31 | $9.62 | $9.15 | $0.4706 | 332,070.0 | -0.64% |
| 2025-07-30 | $9.36 | $9.11 | $0.25 | 144,107.0 | +2.19% |
| 2025-07-29 | $9.32 | $9.10 | $0.22 | 132,792.0 | -1.41% |
| 2025-07-28 | $9.38 | $9.18 | $0.2016 | 137,883.0 | -0.54% |
| 2025-07-25 | $9.33 | $9.21 | $0.1178 | 143,887.0 | +0.54% |
| 2025-07-24 | $9.33 | $9.15 | $0.18 | 143,281.0 | -0.48% |
| 2025-07-23 | $9.38 | $9.27 | $0.11 | 123,375.0 | +2.48% |
| 2025-07-22 | $9.15 | $8.99 | $0.16 | 217,754.0 | -0.98% |
| 2025-07-21 | $9.28 | $9.12 | $0.165 | 146,044.0 | -0.22% |
| 2025-07-18 | $9.37 | $9.15 | $0.215 | 134,006.0 | -1.71% |
| 2025-07-17 | $9.35 | $9.14 | $0.21 | 257,274.0 | +0.54% |
| 2025-07-16 | $9.34 | $9.10 | $0.24 | 294,775.0 | +1.53% |
| 2025-07-15 | $9.84 | $9.10 | $0.7404 | 506,198.0 | +2.92% |
| 2025-07-14 | $9.01 | $8.82 | $0.1849 | 236,693.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.35 | $8.81 | $0.535 | 1,463,226.0 | -4.43% |
| 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% |
4.50%
7.00%
자본화:
|
볼륨(24시간):