Get the Stockscreener App
9.492
1.51%
-0.1458
After Hours:
9.49
-0.002
-0.02%
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 February 07, 2025, is $9.492.
- 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 $9.492 now.
- The 52-week high stock price for COHN is $12.82, representing a 35.06% increase from the current share price, occurred on June 10, 2024.
- The 52-week low stock price for COHN is $6.10, indicating a -35.74% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Cohen & Company Inc (COHN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $9.55 | $9.42 | $0.1299 | 1,622.0 | -1.51% |
| Feb 06, 2025 | $9.90 | $9.45 | $0.4473 | 6,801.0 | +0.81% |
| Feb 05, 2025 | $9.76 | $9.29 | $0.47 | 3,324.0 | +1.70% |
| Feb 04, 2025 | $9.64 | $9.40 | $0.2399 | 1,522.0 | -1.08% |
| Feb 03, 2025 | $9.75 | $9.33 | $0.4182 | 5,592.0 | -2.44% |
| Jan 31, 2025 | $10.10 | $9.74 | $0.36 | 5,977.0 | +0.00% |
| Jan 30, 2025 | $9.96 | $9.74 | $0.22 | 16,004.0 | -1.81% |
| Jan 29, 2025 | $10.00 | $9.91 | $0.0891 | 779.0 | -0.00% |
| Jan 28, 2025 | $10.02 | $9.92 | $0.0982 | 1,923.0 | -0.70% |
| Jan 27, 2025 | $10.12 | $9.92 | $0.20 | 3,595.0 | -0.10% |
| Jan 24, 2025 | $10.06 | $9.92 | $0.14 | 3,380.0 | +0.50% |
| Jan 23, 2025 | $9.95 | $9.72 | $0.23 | 4,326.0 | -0.90% |
| Jan 22, 2025 | $10.04 | $9.70 | $0.3369 | 2,913.0 | +0.90% |
| Jan 21, 2025 | $10.04 | $9.75 | $0.291 | 14,287.0 | +1.53% |
| Jan 17, 2025 | $9.91 | $9.80 | $0.1119 | 7,595.0 | -1.17% |
| Jan 16, 2025 | $9.94 | $9.30 | $0.64 | 9,320.0 | +4.37% |
| Jan 15, 2025 | $9.80 | $9.49 | $0.3164 | 4,410.0 | +1.28% |
| Jan 14, 2025 | $9.83 | $9.38 | $0.45 | 6,707.0 | -1.26% |
| Jan 13, 2025 | $9.86 | $9.50 | $0.36 | 6,838.0 | -3.87% |
| Jan 10, 2025 | $10.21 | $9.58 | $0.63 | 10,618.0 | -2.92% |
| Jan 08, 2025 | $10.33 | $9.50 | $0.8299 | 20,803.0 | -0.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $9.90 | $9.29 | $0.61 | 20,483.0 | -2.55% |
| 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% |
Cohen & Company Inc Stock (COHN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.25 | $6.08 | $1.17 | 75,839.0 | +8.13% |
| Nov, 2023 | $8.67 | $5.65 | $3.02 | 131,672.0 | +6.22% |
| Oct, 2023 | $7.17 | $5.62 | $1.55 | 65,238.0 | -11.20% |
| Sep, 2023 | $11.99 | $6.46 | $5.53 | 190,473.0 | -41.89% |
| Aug, 2023 | $11.99 | $5.26 | $6.73 | 880,789.0 | +108.16% |
| Jul, 2023 | $5.66 | $3.87 | $1.79 | 275,306.0 | +33.09% |
| Jun, 2023 | $5.32 | $3.29 | $2.03 | 2,268,210.0 | -11.96% |
| May, 2023 | $7.61 | $4.48 | $3.13 | 176,373.0 | -29.12% |
| Apr, 2023 | $7.41 | $5.96 | $1.45 | 50,013.0 | -5.35% |
| Mar, 2023 | $9.20 | $6.74 | $2.46 | 210,153.0 | -23.08% |
| Feb, 2023 | $9.05 | $8.69 | $0.365 | 32,055.0 | +0.96% |
| Jan, 2023 | $8.96 | $8.05 | $0.91 | 109,294.0 | +5.88% |
8.72%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):