Get the Stockscreener App
10.18
5.39%
-0.58
Cohen & Company Inc Stock (COHN) Price History
The historical daily chart and data for Cohen & Company Inc stock (COHN), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $10.18.
- Cohen & Company Inc all-time high stock price is $52.70, occurred on March 03, 2021.
- The lowest Cohen & Company Inc stock price recorded was $2.77 on May 12, 2020. Since then, Cohen & Company Inc's stock price has risen over 267.51% to $10.18 now.
- The 52-week high stock price for COHN is $32.60, representing a 220.24% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for COHN is $9.19, indicating a -9.72% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Cohen & Company Inc (COHN) stock in the beginning of 2025 was $10.30. The stock closed the year at $23.57, a gain of over 128.83% for the year.
The table below shows more information about COHN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $10.84 | $10.18 | $0.655 | 11,960.0 | -5.39% |
| Oct 15, 2026 | $10.76 | $10.32 | $0.435 | 5,240.0 | +2.97% |
| Oct 14, 2026 | $10.51 | $10.30 | $0.205 | 9,715.0 | +0.29% |
| Oct 13, 2026 | $10.69 | $10.41 | $0.2799 | 2,913.0 | -1.33% |
| Oct 12, 2026 | $10.68 | $10.50 | $0.1799 | 1,059.0 | -0.85% |
| Oct 09, 2026 | $10.86 | $10.59 | $0.27 | 4,021.0 | -1.11% |
| Oct 08, 2026 | $10.90 | $10.38 | $0.5205 | 7,495.0 | +0.47% |
| Oct 07, 2026 | $10.80 | $10.44 | $0.36 | 5,639.0 | +0.00% |
| Oct 06, 2026 | $10.72 | $9.90 | $0.82 | 9,129.0 | +8.28% |
| Oct 05, 2026 | $10.19 | $9.78 | $0.41 | 9,975.0 | +1.23% |
| Oct 02, 2026 | $9.82 | $9.50 | $0.32 | 7,291.0 | +2.09% |
| Oct 01, 2026 | $9.61 | $9.30 | $0.31 | 12,360.0 | +1.91% |
| Sep 30, 2026 | $9.65 | $9.30 | $0.3529 | 19,806.0 | -1.05% |
| Sep 29, 2026 | $9.81 | $9.50 | $0.31 | 14,274.0 | -1.04% |
| Sep 28, 2026 | $10.14 | $9.60 | $0.54 | 29,064.0 | -5.04% |
| Sep 25, 2026 | $10.28 | $10.00 | $0.2799 | 13,614.0 | +0.05% |
| Sep 24, 2026 | $10.26 | $10.01 | $0.2522 | 7,896.0 | -1.41% |
| Sep 23, 2026 | $10.25 | $10.15 | $0.10 | 2,632.0 | +0.99% |
| Sep 22, 2026 | $10.32 | $10.13 | $0.19 | 3,600.0 | +0.50% |
| Sep 21, 2026 | $10.29 | $10.00 | $0.2907 | 9,600.0 | +1.00% |
| Sep 18, 2026 | $10.19 | $10.00 | $0.1914 | 15,900.0 | -0.99% |
Cohen & Company Inc Stock (COHN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cohen & Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COHN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cohen & Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cohen & Company Inc Stock (COHN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $10.90 | $9.30 | $1.60 | 86,797.0 | +8.30% |
| Sep, 2026 | $11.47 | $9.30 | $2.17 | 495,998.0 | -16.00% |
| Aug, 2026 | $15.85 | $11.00 | $4.85 | 454,719.0 | -15.55% |
| Jul, 2026 | $14.50 | $12.44 | $2.06 | 269,984.0 | -2.43% |
| Jun, 2026 | $13.70 | $10.99 | $2.71 | 363,867.0 | +23.45% |
| May, 2026 | $22.30 | $10.39 | $11.91 | 804,751.0 | -53.15% |
| Apr, 2026 | $25.07 | $15.00 | $10.07 | 636,046.0 | +55.60% |
| Mar, 2026 | $21.18 | $13.91 | $7.27 | 499,541.0 | +4.14% |
| Feb, 2026 | $19.30 | $13.83 | $5.47 | 244,558.0 | -22.47% |
| Jan, 2026 | $32.60 | $16.81 | $15.79 | 1,386,066.0 | -20.70% |
Cohen & Company Inc Stock (COHN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.00 | $15.23 | $6.77 | 1,038,881.0 | +42.98% |
| Nov, 2025 | $16.48 | $9.19 | $7.29 | 604,755.0 | +59.98% |
| Oct, 2025 | $11.46 | $9.50 | $1.96 | 176,765.0 | -14.34% |
| Sep, 2025 | $12.59 | $10.88 | $1.71 | 94,297.0 | -9.58% |
| Aug, 2025 | $12.89 | $10.52 | $2.37 | 167,985.0 | +7.27% |
| Jul, 2025 | $13.25 | $9.85 | $3.40 | 203,853.0 | +16.36% |
| Jun, 2025 | $10.21 | $7.86 | $2.35 | 144,841.0 | +27.10% |
| May, 2025 | $9.12 | $7.78 | $1.34 | 99,879.0 | -8.09% |
| Apr, 2025 | $8.61 | $6.10 | $2.51 | 146,499.0 | +3.91% |
| Mar, 2025 | $9.48 | $7.50 | $1.98 | 171,580.0 | -13.71% |
| Feb, 2025 | $9.90 | $9.00 | $0.90 | 75,045.0 | -2.67% |
| Jan, 2025 | $10.65 | $9.30 | $1.35 | 156,022.0 | -5.89% |
Cohen & Company Inc Stock (COHN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.25 | $10.00 | $1.25 | 145,847.0 | +2.22% |
| Nov, 2024 | $11.52 | $8.46 | $3.06 | 620,898.0 | +20.53% |
| Oct, 2024 | $9.00 | $8.12 | $0.88 | 53,293.0 | -0.12% |
| Sep, 2024 | $9.43 | $8.25 | $1.18 | 90,382.0 | -1.29% |
| Aug, 2024 | $10.33 | $7.25 | $3.08 | 313,469.0 | -11.37% |
| Jul, 2024 | $10.00 | $7.65 | $2.35 | 206,810.0 | +8.24% |
| Jun, 2024 | $12.82 | $8.58 | $4.24 | 271,647.0 | -12.97% |
| May, 2024 | $11.16 | $6.30 | $4.86 | 513,785.0 | +54.95% |
| Apr, 2024 | $7.58 | $6.10 | $1.48 | 231,217.0 | -7.98% |
| Mar, 2024 | $8.00 | $6.34 | $1.66 | 275,249.0 | +2.00% |
| Feb, 2024 | $7.50 | $6.58 | $0.9197 | 75,169.0 | -3.19% |
| Jan, 2024 | $7.52 | $6.26 | $1.26 | 85,770.0 | +8.73% |
1.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):