Get the Stockscreener App
14.61
4.28%
0.60
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 March 04, 2026, is $14.61.
- 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 $0.00 on October 03, 2024. Since then, Cohen & Company Inc's stock price has risen over to $14.61 now.
- The 52-week high stock price for COHN is $32.60, representing a 123.13% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for COHN is $6.10, indicating a -58.25% decrease from the current share price, occurred on April 15, 2025.
- The closing price of Cohen & Company Inc (COHN) stock in the beginning of 2025 was $15.21. The stock closed the year at $8.34, a loss of over -45.17% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $14.64 | $13.91 | $0.7253 | 5,895.0 | +4.28% |
| Mar 03, 2026 | $14.82 | $14.01 | $0.81 | 2,535.0 | -3.25% |
| Mar 02, 2026 | $14.71 | $14.13 | $0.5753 | 7,465.0 | -0.07% |
| Feb 27, 2026 | $14.99 | $14.16 | $0.83 | 6,549.0 | -2.82% |
| Feb 26, 2026 | $14.98 | $14.04 | $0.9456 | 6,498.0 | +4.30% |
| Feb 25, 2026 | $14.47 | $13.83 | $0.64 | 4,826.0 | -1.69% |
| Feb 24, 2026 | $14.87 | $14.00 | $0.868 | 7,618.0 | +0.90% |
| Feb 23, 2026 | $14.85 | $13.83 | $1.02 | 15,853.0 | -3.93% |
| Feb 20, 2026 | $15.21 | $14.35 | $0.86 | 16,328.0 | -1.32% |
| Feb 19, 2026 | $15.96 | $14.69 | $1.28 | 31,103.0 | -6.35% |
| Feb 18, 2026 | $16.23 | $15.36 | $0.8669 | 4,579.0 | +2.27% |
| Feb 17, 2026 | $17.29 | $15.69 | $1.60 | 20,935.0 | -9.73% |
| Feb 13, 2026 | $17.62 | $17.00 | $0.625 | 9,055.0 | +0.57% |
| Feb 12, 2026 | $17.77 | $16.55 | $1.22 | 10,044.0 | +0.46% |
| Feb 11, 2026 | $17.48 | $17.21 | $0.27 | 5,200.0 | +1.64% |
| Feb 10, 2026 | $18.25 | $17.12 | $1.13 | 13,208.0 | -1.95% |
| Feb 09, 2026 | $18.56 | $17.45 | $1.11 | 13,165.0 | -3.54% |
| Feb 06, 2026 | $19.25 | $18.09 | $1.16 | 7,019.0 | -3.62% |
| Feb 05, 2026 | $19.04 | $17.98 | $1.06 | 28,114.0 | +4.68% |
| Feb 04, 2026 | $18.37 | $17.34 | $1.03 | 11,240.0 | -3.03% |
| Feb 03, 2026 | $19.29 | $18.27 | $1.02 | 8,480.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $14.82 | $13.91 | $0.91 | 21,790.0 | +0.83% |
| 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% |
1.08%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):