Get the Stockscreener App
14.34
6.03%
-0.92
After Hours:
14.71
0.37
+2.58%
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 May 05, 2026, is $14.34.
- 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 $14.34 now.
- The 52-week high stock price for COHN is $32.60, representing a 127.34% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for COHN is $7.7801, indicating a -45.75% decrease from the current share price, occurred on May 29, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $15.80 | $14.00 | $1.80 | 55,951.0 | -6.03% |
| May 04, 2026 | $18.37 | $15.25 | $3.12 | 48,542.0 | -17.16% |
| May 01, 2026 | $22.30 | $18.42 | $3.88 | 77,053.0 | -21.55% |
| Apr 30, 2026 | $24.00 | $22.54 | $1.46 | 34,545.0 | +2.04% |
| Apr 29, 2026 | $24.05 | $23.00 | $1.05 | 13,321.0 | -0.90% |
| Apr 28, 2026 | $24.05 | $23.10 | $0.95 | 10,997.0 | -0.51% |
| Apr 27, 2026 | $24.61 | $22.06 | $2.55 | 156,899.0 | +6.67% |
| Apr 24, 2026 | $23.39 | $21.88 | $1.51 | 21,990.0 | -4.99% |
| Apr 23, 2026 | $23.87 | $22.19 | $1.68 | 11,012.0 | +1.05% |
| Apr 22, 2026 | $23.31 | $22.31 | $1.00 | 8,913.0 | +3.92% |
| Apr 21, 2026 | $23.59 | $21.93 | $1.66 | 21,794.0 | -4.65% |
| Apr 20, 2026 | $25.07 | $21.83 | $3.24 | 45,561.0 | -2.29% |
| Apr 17, 2026 | $23.94 | $22.42 | $1.52 | 52,865.0 | +1.42% |
| Apr 16, 2026 | $23.75 | $20.70 | $3.05 | 45,410.0 | +11.69% |
| Apr 15, 2026 | $20.79 | $19.59 | $1.20 | 16,326.0 | +7.72% |
| Apr 14, 2026 | $19.92 | $19.29 | $0.63 | 7,827.0 | -2.13% |
| Apr 13, 2026 | $19.89 | $18.79 | $1.10 | 25,076.0 | +4.78% |
| Apr 10, 2026 | $19.00 | $16.33 | $2.67 | 44,801.0 | +13.31% |
| Apr 09, 2026 | $16.65 | $16.07 | $0.585 | 9,761.0 | +5.33% |
| Apr 08, 2026 | $16.21 | $15.46 | $0.755 | 9,467.0 | +1.94% |
| Apr 07, 2026 | $16.55 | $15.16 | $1.39 | 21,860.0 | -7.09% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $22.30 | $14.00 | $8.30 | 237,497.0 | -38.93% |
| 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% |
0.75%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):