NASDAQ : CGNT
Cognyte Software Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 9.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 702.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cognyte Software Ltd. (CGNT) closed at 9.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.71 | 9.81 | 9.31 | 9.51 | 671,091 | -2.86% |
| 2026-10-29 | 9.81 | 9.98 | 9.51 | 9.79 | 643,444 | -1.66% |
| 2026-10-28 | 10.08 | 10.315 | 9.895 | 9.955 | 567,274 | -2.31% |
| 2026-10-27 | 9.97 | 10.238 | 9.75 | 10.19 | 432,057 | +2.21% |
| 2026-10-26 | 9.85 | 10.49 | 9.711 | 9.97 | 1,180,780 | +2.15% |
| 2026-10-23 | 9.25 | 9.84 | 9.165 | 9.76 | 763,394 | +5.23% |
| 2026-10-22 | 9.31 | 9.38 | 9.105 | 9.275 | 395,426 | -0.59% |
| 2026-10-21 | 8.81 | 9.345 | 8.81 | 9.33 | 434,087 | +5.90% |
| 2026-10-20 | 8.73 | 8.895 | 8.72 | 8.81 | 318,821 | +1.03% |
| 2026-10-19 | 8.58 | 8.8 | 8.48 | 8.72 | 523,331 | +1.28% |
| 2026-10-16 | 8.86 | 8.94 | 8.48 | 8.61 | 590,234 | -2.38% |
| 2026-10-15 | 8.35 | 8.855 | 8.27 | 8.82 | 594,489 | +5.25% |
| 2026-10-14 | 8.66 | 8.81 | 8.325 | 8.38 | 578,927 | -4.12% |
| 2026-10-13 | 8.73 | 8.94 | 8.693 | 8.74 | 519,629 | -0.34% |
| 2026-10-12 | 8.86 | 9.01 | 8.74 | 8.77 | 529,698 | -0.51% |
| 2026-10-09 | 8.81 | 8.95 | 8.68 | 8.815 | 611,734 | +0.97% |
| 2026-10-08 | 8.74 | 8.86 | 8.56 | 8.73 | 383,054 | +0.11% |
| 2026-10-07 | 8.8 | 8.86 | 8.69 | 8.72 | 384,527 | -1.25% |
| 2026-10-06 | 8.8 | 8.95 | 8.8 | 8.83 | 414,698 | +0.68% |
| 2026-10-05 | 8.69 | 8.877 | 8.64 | 8.77 | 374,565 | +0.34% |
| 2026-10-02 | 8.71 | 8.76 | 8.585 | 8.74 | 585,082 | +0.92% |
| 2026-10-01 | 8.78 | 8.85 | 8.51 | 8.66 | 456,755 | -0.35% |
| 2026-09-30 | 8.54 | 8.79 | 8.45 | 8.69 | 658,364 | +2.36% |
| 2026-09-29 | 8.49 | 8.58 | 8.39 | 8.49 | 354,892 | -0.47% |
| 2026-09-28 | 8.35 | 8.57 | 8.21 | 8.53 | 468,308 | +0.12% |
| 2026-09-25 | 8.73 | 8.73 | 8.46 | 8.52 | 456,049 | -2.07% |
| 2026-09-24 | 8.69 | 8.88 | 8.66 | 8.7 | 415,910 | -0.34% |
| 2026-09-23 | 8.67 | 8.97 | 8.59 | 8.73 | 664,353 | +1.16% |
| 2026-09-22 | 8.63 | 8.68 | 8.43 | 8.63 | 555,891 | +1.17% |
| 2026-09-21 | 8.48 | 8.565 | 8.39 | 8.53 | 666,087 | +1.43% |
| 2026-09-18 | 8.6 | 8.715 | 8.38 | 8.41 | 919,395 | -2.44% |
| 2026-09-17 | 8.47 | 8.705 | 8.36 | 8.62 | 536,993 | +1.77% |
| 2026-09-16 | 8.42 | 8.535 | 8.37 | 8.47 | 652,004 | -0.12% |
| 2026-09-15 | 8.33 | 8.505 | 8.2 | 8.48 | 741,437 | +1.80% |
| 2026-09-14 | 8.14 | 8.41 | 8.12 | 8.33 | 604,904 | +3.87% |
| 2026-09-11 | 8.13 | 8.14 | 7.9 | 8.02 | 682,131 | -0.74% |
| 2026-09-10 | 8 | 8.16 | 7.939 | 8.08 | 658,105 | -0.86% |
| 2026-09-09 | 8.55 | 8.77 | 7.95 | 8.15 | 1,791,223 | -0.97% |
| 2026-09-08 | 8.4 | 8.4 | 8.055 | 8.23 | 1,101,796 | -2.83% |
| 2026-09-04 | 8.48 | 8.485 | 8.27 | 8.47 | 482,735 | -0.12% |
| 2026-09-03 | 8.45 | 8.63 | 8.39 | 8.48 | 481,012 | +0.71% |
| 2026-09-02 | 8.4 | 8.465 | 8.255 | 8.42 | 707,682 | -0.24% |
| 2026-09-01 | 8.65 | 8.745 | 8.415 | 8.44 | 508,945 | -4.74% |
| 2026-08-31 | 8.7 | 9.11 | 8.7 | 8.86 | 714,477 | +0.68% |
| 2026-08-28 | 8.96 | 9.055 | 8.78 | 8.8 | 503,150 | -2.44% |
| 2026-08-27 | 8.59 | 9.06 | 8.59 | 9.02 | 1,260,452 | +6.24% |
| 2026-08-26 | 8.26 | 8.58 | 8.26 | 8.49 | 451,688 | +1.43% |
| 2026-08-25 | 8.54 | 8.625 | 8.35 | 8.37 | 378,826 | -1.99% |
| 2026-08-24 | 8.63 | 8.63 | 8.31 | 8.54 | 645,035 | -0.70% |
| 2026-08-21 | 8.71 | 8.78 | 8.515 | 8.6 | 928,770 | -0.23% |
| 2026-08-20 | 8.8 | 8.895 | 8.57 | 8.62 | 609,689 | -2.16% |
| 2026-08-19 | 8.88 | 8.98 | 8.68 | 8.81 | 619,942 | -1.78% |
| 2026-08-18 | 8.96 | 9.055 | 8.9 | 8.97 | 339,420 | +0.22% |
| 2026-08-17 | 9.12 | 9.2 | 8.891 | 8.95 | 299,324 | -1.86% |
| 2026-08-14 | 9.4 | 9.43 | 9.07 | 9.12 | 442,267 | -2.56% |
| 2026-08-13 | 9.22 | 9.39 | 9.05 | 9.36 | 318,149 | +2.52% |
| 2026-08-12 | 9.28 | 9.425 | 9.11 | 9.13 | 300,358 | -2.56% |
| 2026-08-11 | 9.24 | 9.49 | 9.24 | 9.37 | 272,609 | +0.43% |
| 2026-08-10 | 9.06 | 9.39 | 9.06 | 9.33 | 404,835 | +1.41% |
| 2026-08-07 | 9.21 | 9.398 | 8.99 | 9.2 | 534,054 | +1.88% |
| 2026-08-06 | 8.94 | 9.155 | 8.73 | 9.03 | 891,775 | -1.10% |
| 2026-08-05 | 9.44 | 9.495 | 9.075 | 9.13 | 825,106 | -1.83% |
| 2026-08-04 | 9.23 | 9.44 | 9.22 | 9.3 | 709,893 | +1.42% |
| 2026-08-03 | 8.96 | 9.2 | 8.93 | 9.17 | 490,928 | +2.57% |
| 2026-07-31 | 8.71 | 8.95 | 8.695 | 8.94 | 329,236 | +1.82% |
| 2026-07-30 | 8.81 | 8.85 | 8.56 | 8.78 | 365,490 | -1.13% |
| 2026-07-29 | 8.92 | 9.15 | 8.83 | 8.88 | 288,755 | -0.45% |
| 2026-07-28 | 8.79 | 8.98 | 8.665 | 8.92 | 466,204 | +2.41% |
| 2026-07-27 | 8.5 | 8.795 | 8.48 | 8.71 | 437,680 | +4.81% |
| 2026-07-24 | 8.31 | 8.42 | 8.23 | 8.31 | 233,953 | +1.47% |
| 2026-07-23 | 8.29 | 8.45 | 8.03 | 8.19 | 459,500 | -1.56% |
| 2026-07-22 | 8.51 | 8.53 | 8.195 | 8.32 | 357,679 | -3.26% |
| 2026-07-21 | 8.65 | 8.76 | 8.51 | 8.6 | 455,621 | -1.15% |
| 2026-07-20 | 8.72 | 8.885 | 8.58 | 8.7 | 389,268 | -0.68% |
| 2026-07-17 | 8.69 | 8.91 | 8.588 | 8.76 | 337,277 | -1.46% |
| 2026-07-16 | 9 | 9.09 | 8.724 | 8.89 | 503,926 | -0.56% |
| 2026-07-15 | 9.19 | 9.35 | 8.865 | 8.94 | 720,513 | -1.43% |
| 2026-07-14 | 9.32 | 9.36 | 9.035 | 9.07 | 797,207 | +0.33% |
| 2026-07-13 | 8.78 | 9.17 | 8.78 | 9.04 | 512,997 | +2.73% |
| 2026-07-10 | 9.19 | 9.24 | 8.75 | 8.8 | 509,189 | -3.51% |
| 2026-07-09 | 8.89 | 9.13 | 8.8 | 9.12 | 391,021 | +1.22% |
| 2026-07-08 | 8.93 | 9.075 | 8.79 | 9.01 | 669,806 | -0.99% |
| 2026-07-07 | 9.35 | 9.49 | 9.015 | 9.1 | 842,392 | -2.26% |
| 2026-07-06 | 8.9 | 9.37 | 8.895 | 9.31 | 879,811 | +3.56% |
| 2026-07-02 | 8.9 | 9.24 | 8.9 | 8.99 | 671,411 | +0.33% |
| 2026-07-01 | 8.84 | 9.11 | 8.84 | 8.96 | 860,234 | +2.05% |
| 2026-06-30 | 8.31 | 8.805 | 8.31 | 8.78 | 540,599 | +5.02% |
| 2026-06-29 | 8.46 | 8.67 | 8.31 | 8.36 | 766,972 | +0.36% |
| 2026-06-26 | 7.96 | 8.4 | 7.96 | 8.33 | 795,199 | +4.65% |
| 2026-06-25 | 7.94 | 8.025 | 7.782 | 7.96 | 1,070,044 | -0.25% |
| 2026-06-24 | 8.13 | 8.23 | 7.945 | 7.98 | 694,510 | -2.21% |
| 2026-06-23 | 8.13 | 8.255 | 8.1 | 8.16 | 561,779 | +0.37% |
| 2026-06-22 | 8.15 | 8.3 | 7.984 | 8.13 | 613,611 | -2.28% |
| 2026-06-18 | 8.4 | 8.42 | 8.055 | 8.32 | 1,442,341 | -1.07% |
| 2026-06-17 | 8.61 | 8.71 | 8.37 | 8.41 | 648,490 | -3.22% |
| 2026-06-16 | 8.83 | 9 | 8.625 | 8.69 | 639,433 | -1.81% |
| 2026-06-15 | 9.01 | 9.11 | 8.78 | 8.85 | 1,014,202 | -0.11% |
| 2026-06-12 | 8.88 | 9.08 | 8.73 | 8.86 | 505,318 | -0.23% |
| 2026-06-11 | 8.66 | 8.93 | 8.475 | 8.88 | 1,031,304 | +1.25% |
| 2026-06-10 | 8.71 | 8.93 | 8.68 | 8.77 | 713,972 | -1.57% |
| 2026-06-09 | 9.23 | 9.28 | 8.731 | 8.91 | 1,061,137 | -1.66% |
| 2026-06-08 | 9.03 | 9.12 | 8.855 | 9.06 | 958,442 | +0.78% |
| 2026-06-05 | 9.11 | 9.22 | 8.91 | 8.99 | 939,666 | -2.81% |
| 2026-06-04 | 9.17 | 9.549 | 9.08 | 9.25 | 963,677 | +0.22% |
| 2026-06-03 | 9.41 | 9.63 | 8.965 | 9.23 | 3,063,931 | -20.57% |
| 2026-06-02 | 11.92 | 12.025 | 11.46 | 11.62 | 1,012,706 | -5.07% |
| 2026-06-01 | 11.89 | 12.31 | 11.64 | 12.24 | 1,360,938 | +5.79% |
| 2026-05-29 | 10.66 | 11.61 | 10.62 | 11.57 | 952,902 | +9.88% |
| 2026-05-28 | 10.31 | 10.67 | 10.285 | 10.53 | 433,672 | +2.93% |
| 2026-05-27 | 10.25 | 10.48 | 10.1 | 10.23 | 458,567 | -1.63% |
| 2026-05-26 | 10.11 | 10.48 | 9.84 | 10.4 | 493,007 | +2.97% |
| 2026-05-22 | 9.97 | 10.19 | 9.97 | 10.1 | 426,175 | +1.81% |
| 2026-05-21 | 9.8 | 10 | 9.76 | 9.92 | 237,965 | -0.30% |
| 2026-05-20 | 9.985 | 10.005 | 9.7 | 9.95 | 416,575 | -0.40% |
| 2026-05-19 | 10.19 | 10.336 | 9.925 | 9.99 | 404,677 | -1.48% |
| 2026-05-18 | 9.77 | 10.22 | 9.77 | 10.14 | 574,924 | +3.58% |
| 2026-05-15 | 9.6 | 9.9 | 9.52 | 9.79 | 401,919 | +1.35% |
| 2026-05-14 | 9.77 | 9.84 | 9.42 | 9.66 | 1,854,618 | -0.41% |
| 2026-05-13 | 10.595 | 10.595 | 9.68 | 9.7 | 965,369 | -9.35% |
| 2026-05-12 | 10.8 | 10.805 | 10.45 | 10.7 | 685,221 | -1.47% |