Get the Stockscreener App
12.32
0.65%
-0.08
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 August 22, 2025, is $12.32.
- 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 $12.32 now.
- The 52-week high stock price for COHN is $13.25, representing a 7.55% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for COHN is $6.10, indicating a -50.49% decrease from the current share price, occurred on April 15, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $12.45 | $12.25 | $0.20 | 5,900.0 | -0.65% |
| Aug 21, 2025 | $12.64 | $12.20 | $0.4414 | 12,855.0 | +0.40% |
| Aug 20, 2025 | $12.35 | $12.35 | $0.00 | 5,674.0 | +2.90% |
| Aug 19, 2025 | $12.70 | $11.40 | $1.30 | 7,720.0 | -5.50% |
| Aug 18, 2025 | $12.80 | $12.23 | $0.5717 | 7,082.0 | +0.87% |
| Aug 15, 2025 | $12.64 | $12.10 | $0.5428 | 11,775.0 | -1.18% |
| Aug 14, 2025 | $12.89 | $12.35 | $0.54 | 11,960.0 | +4.00% |
| Aug 13, 2025 | $12.40 | $11.85 | $0.55 | 14,995.0 | +4.34% |
| Aug 12, 2025 | $11.74 | $11.34 | $0.4005 | 5,291.0 | +1.21% |
| Aug 11, 2025 | $11.80 | $11.33 | $0.4683 | 7,543.0 | +1.40% |
| Aug 08, 2025 | $11.65 | $11.15 | $0.50 | 10,426.0 | +0.35% |
| Aug 07, 2025 | $11.85 | $11.02 | $0.83 | 10,479.0 | -0.96% |
| Aug 06, 2025 | $11.85 | $11.20 | $0.6458 | 12,362.0 | +1.05% |
| Aug 05, 2025 | $11.39 | $11.39 | $0.00 | 1,078.0 | +0.00% |
| Aug 04, 2025 | $11.86 | $11.30 | $0.5646 | 3,266.0 | -0.35% |
| Aug 01, 2025 | $11.48 | $10.52 | $0.9641 | 3,395.0 | -1.08% |
| Jul 31, 2025 | $12.00 | $11.30 | $0.70 | 3,674.0 | +4.57% |
| Jul 30, 2025 | $12.00 | $11.05 | $0.9499 | 13,198.0 | -5.72% |
| Jul 29, 2025 | $12.00 | $10.37 | $1.63 | 23,914.0 | -4.72% |
| Jul 28, 2025 | $12.30 | $11.95 | $0.35 | 1,522.0 | +3.97% |
| Jul 25, 2025 | $12.29 | $11.63 | $0.655 | 1,683.0 | -2.07% |
| Jul 24, 2025 | $12.40 | $11.00 | $1.40 | 21,566.0 | -2.03% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $12.89 | $10.52 | $2.37 | 137,701.0 | +6.62% |
| 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% |
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% |
1.13%
5.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):