Get the Stockscreener App
11.35
0.57%
-0.065
After Hours:
11.35
0.005
+0.04%
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 September 04, 2026, is $11.35.
- 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 $11.35 now.
- The 52-week high stock price for COHN is $32.60, representing a 187.35% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for COHN is $9.19, indicating a -19.00% decrease from the current share price, occurred on November 03, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $11.35 | $11.21 | $0.135 | 4,846.0 | -0.57% |
| Sep 03, 2026 | $11.41 | $11.10 | $0.31 | 6,367.0 | +3.54% |
| Sep 02, 2026 | $11.26 | $11.01 | $0.25 | 12,972.0 | -1.87% |
| Sep 01, 2026 | $11.47 | $11.00 | $0.475 | 12,915.0 | +0.36% |
| Aug 31, 2026 | $11.40 | $11.06 | $0.3399 | 19,322.0 | -1.15% |
| Aug 28, 2026 | $11.48 | $11.05 | $0.4264 | 7,177.0 | +2.44% |
| Aug 27, 2026 | $11.24 | $11.05 | $0.19 | 5,207.0 | +0.27% |
| Aug 26, 2026 | $11.33 | $11.00 | $0.33 | 11,817.0 | -1.17% |
| Aug 25, 2026 | $11.29 | $11.00 | $0.29 | 14,385.0 | +1.36% |
| Aug 24, 2026 | $11.45 | $11.00 | $0.4505 | 8,457.0 | -3.00% |
| Aug 21, 2026 | $11.43 | $11.05 | $0.38 | 11,871.0 | +0.27% |
| Aug 20, 2026 | $11.82 | $11.05 | $0.77 | 24,137.0 | -4.40% |
| Aug 19, 2026 | $12.37 | $11.32 | $1.05 | 17,928.0 | -3.11% |
| Aug 18, 2026 | $12.29 | $11.90 | $0.385 | 17,571.0 | +0.16% |
| Aug 17, 2026 | $12.57 | $12.00 | $0.57 | 20,414.0 | -1.69% |
| Aug 14, 2026 | $12.40 | $11.95 | $0.45 | 18,552.0 | +3.59% |
| Aug 13, 2026 | $11.98 | $11.61 | $0.37 | 5,375.0 | -0.17% |
| Aug 12, 2026 | $11.99 | $11.50 | $0.49 | 10,463.0 | +1.01% |
| Aug 11, 2026 | $11.88 | $11.41 | $0.4699 | 7,090.0 | +1.80% |
| Aug 10, 2026 | $12.11 | $11.26 | $0.85 | 20,436.0 | +3.55% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $11.47 | $11.00 | $0.475 | 41,946.0 | +1.39% |
| Aug, 2026 | $15.85 | $11.00 | $4.85 | 454,719.0 | -15.55% |
| Jul, 2026 | $14.50 | $12.44 | $2.06 | 269,984.0 | -2.43% |
| Jun, 2026 | $13.70 | $10.99 | $2.71 | 363,867.0 | +23.45% |
| May, 2026 | $22.30 | $10.39 | $11.91 | 804,751.0 | -53.15% |
| 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% |
0.21%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):