loading

Cognyte Software Ltd Stock (CGNT) Price History

The historical daily chart and data for Cognyte Software Ltd stock (CGNT), show that the latest closing stock price as of August 22, 2025, is $8.88.
  • Cognyte Software Ltd all-time high stock price is $33.37, occurred on March 11, 2021.
  • The lowest Cognyte Software Ltd stock price recorded was $2.305 on December 19, 2022. Since then, Cognyte Software Ltd's stock price has risen over 285.25% to $8.88 now.
  • The 52-week high stock price for CGNT is $11.65, representing a 31.25% increase from the current share price, occurred on June 05, 2025.
  • The 52-week low stock price for CGNT is $6.21, indicating a -30.07% decrease from the current share price, occurred on September 11, 2024.
  • The closing price of Cognyte Software Ltd (CGNT) stock in the beginning of 2024 was $15.51. The stock closed the year at $3.11, a loss of over -79.95% for the year.
The table below shows more information about CGNT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $8.91 $8.68 $0.23 190,256.0 +2.78%
Aug 21, 2025 $8.66 $8.34 $0.32 181,314.0 +1.53%
Aug 20, 2025 $8.68 $8.47 $0.21 248,583.0 -2.30%
Aug 19, 2025 $8.99 $8.66 $0.33 169,482.0 -2.68%
Aug 18, 2025 $8.97 $8.72 $0.25 147,727.0 +2.05%
Aug 15, 2025 $8.80 $8.70 $0.10 89,090.0 +0.46%
Aug 14, 2025 $8.82 $8.66 $0.155 196,377.0 -0.57%
Aug 13, 2025 $8.81 $8.55 $0.26 148,261.0 +2.21%
Aug 12, 2025 $8.68 $8.47 $0.21 233,519.0 +0.47%
Aug 11, 2025 $8.81 $8.47 $0.34 264,099.0 -3.39%
Aug 08, 2025 $9.10 $8.81 $0.285 253,232.0 -2.64%
Aug 07, 2025 $9.18 $8.97 $0.205 181,797.0 +0.44%
Aug 06, 2025 $9.12 $8.97 $0.1547 145,124.0 +0.33%
Aug 05, 2025 $9.35 $9.00 $0.35 160,638.0 -1.42%
Aug 04, 2025 $9.19 $9.05 $0.14 185,448.0 +1.33%
Aug 01, 2025 $9.22 $8.88 $0.3393 283,755.0 -2.48%
Jul 31, 2025 $9.62 $9.15 $0.4706 332,070.0 -0.64%
Jul 30, 2025 $9.36 $9.11 $0.25 144,107.0 +2.19%
Jul 29, 2025 $9.32 $9.10 $0.22 132,792.0 -1.41%
Jul 28, 2025 $9.38 $9.18 $0.2016 137,883.0 -0.54%
Jul 25, 2025 $9.33 $9.21 $0.1178 143,887.0 +0.54%
Jul 24, 2025 $9.33 $9.15 $0.18 143,281.0 -0.48%

Cognyte Software Ltd Stock (CGNT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cognyte Software Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cognyte Software Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cognyte Software Ltd Stock (CGNT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $9.35 $8.34 $1.01 3,268,958.0 -4.10%
Jul, 2025 $9.84 $8.78 $1.06 4,755,841.0 +0.22%
Jun, 2025 $11.65 $8.72 $2.93 9,250,967.0 -15.27%
May, 2025 $11.09 $9.58 $1.51 4,834,234.0 +11.28%
Apr, 2025 $10.31 $7.67 $2.64 11,287,898.0 +25.64%
Mar, 2025 $9.48 $7.64 $1.84 6,042,703.0 -12.65%
Feb, 2025 $11.12 $8.63 $2.49 5,806,224.0 -4.08%
Jan, 2025 $9.97 $8.47 $1.50 5,507,766.0 +7.63%

Cognyte Software Ltd Stock (CGNT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.59 $7.97 $1.62 5,942,661.0 +5.91%
Nov, 2024 $8.24 $6.38 $1.86 4,988,086.0 +25.12%
Oct, 2024 $7.13 $6.38 $0.755 4,983,326.0 -4.42%
Sep, 2024 $7.66 $6.21 $1.45 6,961,921.0 -11.36%
Aug, 2024 $7.69 $6.74 $0.9497 4,160,663.0 +0.39%
Jul, 2024 $7.97 $7.01 $0.96 4,038,521.0 -0.13%
Jun, 2024 $8.70 $7.14 $1.56 5,945,953.0 +0.53%
May, 2024 $7.87 $6.77 $1.10 3,776,829.0 +11.44%
Apr, 2024 $8.53 $6.36 $2.17 9,393,157.0 -17.53%
Mar, 2024 $8.30 $7.12 $1.18 4,921,255.0 +11.46%
Feb, 2024 $7.78 $6.83 $0.95 6,683,347.0 +4.80%
Jan, 2024 $7.39 $5.44 $1.95 14,671,008.0 +10.11%

Cognyte Software Ltd Stock (CGNT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.94 $5.00 $1.94 8,688,818.0 +25.34%
Nov, 2023 $5.43 $4.01 $1.42 4,447,766.0 +22.73%
Oct, 2023 $5.04 $4.00 $1.04 5,914,435.0 -13.10%
Sep, 2023 $6.00 $4.39 $1.60 8,121,616.0 +0.42%
Aug, 2023 $5.79 $4.58 $1.21 4,735,112.0 -11.62%
Jul, 2023 $6.17 $4.64 $1.53 8,246,296.0 -11.00%
Jun, 2023 $6.23 $4.86 $1.38 12,476,423.0 +22.54%
May, 2023 $4.97 $4.03 $0.945 3,718,619.0 +19.47%
Apr, 2023 $4.57 $2.95 $1.62 8,640,395.0 +22.71%
Mar, 2023 $3.88 $3.06 $0.82 5,280,086.0 -8.38%
Feb, 2023 $4.10 $3.44 $0.66 6,275,561.0 -2.37%
Jan, 2023 $4.04 $3.14 $0.895 11,865,083.0 +21.86%
$93.99
price up icon 3.52%
software_infrastructure ZS
$272.51
price up icon 0.80%
software_infrastructure XYZ
$79.12
price up icon 6.79%
$80.02
price up icon 2.92%
software_infrastructure NET
$196.17
price up icon 1.76%
$606.52
price up icon 1.40%
Cap:     |  Volume (24h):