Get the Stockscreener App
9.89
0.40%
-0.04
After Hours:
9.89
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 November 05, 2024, is $9.89.
- 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 $9.89 now.
- The 52-week high stock price for COHN is $12.82, representing a 29.63% increase from the current share price, occurred on June 10, 2024.
- The 52-week low stock price for COHN is $5.92, indicating a -40.14% decrease from the current share price, occurred on November 06, 2023.
- The closing price of Cohen & Company Inc (COHN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $10.00 | $9.70 | $0.30 | 22,988.0 | -0.40% |
| Nov 04, 2024 | $10.04 | $8.85 | $1.19 | 368,708.0 | +17.38% |
| Nov 01, 2024 | $8.46 | $8.46 | $0.00 | 591.0 | +0.95% |
| Oct 31, 2024 | $8.55 | $8.29 | $0.26 | 8,036.0 | -0.10% |
| Oct 30, 2024 | $8.47 | $8.31 | $0.1586 | 6,869.0 | +0.58% |
| Oct 28, 2024 | $8.62 | $8.30 | $0.3198 | 2,533.0 | -1.77% |
| Oct 25, 2024 | $8.49 | $8.49 | $0.00 | 669.0 | +1.92% |
| Oct 24, 2024 | $8.38 | $8.33 | $0.05 | 954.0 | -0.07% |
| Oct 23, 2024 | $8.46 | $8.30 | $0.161 | 2,565.0 | -0.76% |
| Oct 22, 2024 | $8.45 | $8.40 | $0.05 | 866.0 | -0.94% |
| Oct 21, 2024 | $8.65 | $8.12 | $0.5313 | 6,413.0 | -2.42% |
| Oct 18, 2024 | $8.70 | $8.58 | $0.1214 | 1,454.0 | +0.07% |
| Oct 17, 2024 | $8.70 | $8.65 | $0.0499 | 1,627.0 | +1.27% |
| Oct 16, 2024 | $8.70 | $8.57 | $0.125 | 1,042.0 | +0.18% |
| Oct 15, 2024 | $8.62 | $8.49 | $0.1334 | 1,582.0 | +2.15% |
| Oct 14, 2024 | $9.00 | $8.35 | $0.65 | 5,126.0 | -3.12% |
| Oct 11, 2024 | $8.65 | $8.65 | $0.00 | 654.0 | +1.65% |
| Oct 09, 2024 | $8.60 | $8.47 | $0.125 | 1,599.0 | -1.05% |
| Oct 08, 2024 | $8.73 | $8.60 | $0.13 | 2,320.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.04 | $8.46 | $1.58 | 415,275.0 | +18.02% |
| 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% |
Cohen & Company Inc Stock (COHN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.88 | $8.06 | $1.82 | 146,016.0 | -5.66% |
| Nov, 2022 | $10.64 | $8.20 | $2.44 | 199,668.0 | -9.00% |
| Oct, 2022 | $11.52 | $8.57 | $2.95 | 190,908.0 | +14.15% |
| Sep, 2022 | $11.97 | $8.11 | $3.86 | 84,390.0 | -27.26% |
| Aug, 2022 | $14.20 | $9.15 | $5.05 | 223,628.0 | +27.87% |
| Jul, 2022 | $11.00 | $9.01 | $1.99 | 65,874.0 | -14.96% |
| Jun, 2022 | $16.48 | $10.20 | $6.28 | 177,487.0 | -34.43% |
| May, 2022 | $16.89 | $12.14 | $4.75 | 359,962.0 | +12.40% |
| Apr, 2022 | $16.80 | $14.50 | $2.30 | 202,580.0 | -9.60% |
| Mar, 2022 | $17.97 | $12.69 | $5.28 | 272,620.0 | +11.42% |
| Feb, 2022 | $16.40 | $14.22 | $2.18 | 124,044.0 | -4.64% |
| Jan, 2022 | $15.71 | $14.16 | $1.55 | 170,581.0 | +2.63% |
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):