NYSEAMERICAN : COHN
Cohen & Company Inc. — Price history
Financials · Capital Markets · United States
Last price 9.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 67.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cohen & Company Inc. (COHN) closed at 9.96 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 | 10.12 | 10.12 | 9.93 | 9.96 | 5,350 | -1.39% |
| 2026-10-29 | 9.495 | 10.4 | 9.495 | 10.1 | 10,506 | +7.22% |
| 2026-10-28 | 9.52 | 9.62 | 9.42 | 9.42 | 5,838 | +0.86% |
| 2026-10-27 | 9.25 | 9.44 | 9.25 | 9.34 | 4,001 | +1.19% |
| 2026-10-26 | 9.32 | 9.435 | 9.22 | 9.23 | 4,135 | +0.38% |
| 2026-10-23 | 9.12 | 9.37 | 8.932 | 9.195 | 11,517 | +0.93% |
| 2026-10-22 | 9.495 | 9.59 | 9.11 | 9.11 | 7,905 | -4.11% |
| 2026-10-21 | 9.88 | 9.88 | 9.5 | 9.5 | 7,360 | -1.14% |
| 2026-10-20 | 9.826 | 10.08 | 9.61 | 9.61 | 5,569 | -0.51% |
| 2026-10-19 | 10.84 | 10.84 | 9.659 | 9.659 | 13,948 | -5.12% |
| 2026-10-16 | 10.82 | 10.835 | 10.18 | 10.18 | 11,847 | -5.39% |
| 2026-10-15 | 10.325 | 10.76 | 10.325 | 10.76 | 5,238 | +2.97% |
| 2026-10-14 | 10.505 | 10.505 | 10.3 | 10.45 | 9,683 | +0.29% |
| 2026-10-13 | 10.46 | 10.69 | 10.41 | 10.42 | 2,911 | -1.33% |
| 2026-10-12 | 10.68 | 10.68 | 10.5 | 10.56 | 1,058 | -0.85% |
| 2026-10-09 | 10.86 | 10.86 | 10.59 | 10.65 | 4,020 | -1.11% |
| 2026-10-08 | 10.5 | 10.9 | 10.38 | 10.77 | 7,447 | +0.47% |
| 2026-10-07 | 10.66 | 10.8 | 10.44 | 10.72 | 5,637 | +0.00% |
| 2026-10-06 | 9.9 | 10.72 | 9.9 | 10.72 | 9,126 | +8.28% |
| 2026-10-05 | 9.78 | 10.19 | 9.78 | 9.9 | 9,973 | +1.23% |
| 2026-10-02 | 9.57 | 9.82 | 9.5 | 9.78 | 7,290 | +2.09% |
| 2026-10-01 | 9.41 | 9.61 | 9.3 | 9.58 | 12,324 | +1.91% |
| 2026-09-30 | 9.6 | 9.653 | 9.3 | 9.4 | 19,804 | -1.05% |
| 2026-09-29 | 9.8 | 9.81 | 9.5 | 9.5 | 14,273 | -1.04% |
| 2026-09-28 | 10.14 | 10.14 | 9.6 | 9.6 | 28,813 | -5.04% |
| 2026-09-25 | 10.2 | 10.28 | 10 | 10.11 | 13,613 | +0.05% |
| 2026-09-24 | 10.09 | 10.262 | 10.01 | 10.105 | 7,896 | -1.41% |
| 2026-09-23 | 10.15 | 10.25 | 10.15 | 10.25 | 2,615 | +0.99% |
| 2026-09-22 | 10.13 | 10.32 | 10.13 | 10.15 | 3,568 | +0.50% |
| 2026-09-21 | 10.24 | 10.291 | 10 | 10.1 | 9,593 | +1.00% |
| 2026-09-18 | 10.14 | 10.191 | 10 | 10 | 15,900 | -0.99% |
| 2026-09-17 | 10.29 | 10.33 | 10.04 | 10.1 | 10,489 | +1.00% |
| 2026-09-16 | 10.53 | 10.53 | 9.91 | 10 | 17,819 | -3.19% |
| 2026-09-15 | 10.71 | 10.815 | 10.33 | 10.33 | 9,035 | -4.79% |
| 2026-09-14 | 10.81 | 11.235 | 10.6 | 10.85 | 35,738 | +0.37% |
| 2026-09-11 | 10.99 | 11.32 | 10.322 | 10.81 | 95,378 | -1.01% |
| 2026-09-10 | 11.29 | 11.39 | 10.67 | 10.92 | 144,960 | -1.18% |
| 2026-09-09 | 11.03 | 11.25 | 11.03 | 11.05 | 5,663 | -1.07% |
| 2026-09-08 | 11.35 | 11.35 | 11.01 | 11.17 | 23,417 | -1.54% |
| 2026-09-04 | 11.34 | 11.345 | 11.21 | 11.345 | 4,849 | -0.57% |
| 2026-09-03 | 11.3 | 11.41 | 11.1 | 11.41 | 6,367 | +3.54% |
| 2026-09-02 | 11.26 | 11.26 | 11.01 | 11.02 | 12,922 | -1.87% |
| 2026-09-01 | 11.2 | 11.475 | 11 | 11.23 | 12,915 | +0.36% |
| 2026-08-31 | 11.24 | 11.4 | 11.06 | 11.19 | 19,322 | -1.15% |
| 2026-08-28 | 11.054 | 11.48 | 11.054 | 11.32 | 7,177 | +2.44% |
| 2026-08-27 | 11.09 | 11.24 | 11.05 | 11.05 | 5,207 | +0.27% |
| 2026-08-26 | 11.04 | 11.33 | 11 | 11.02 | 11,817 | -1.17% |
| 2026-08-25 | 11.11 | 11.29 | 11 | 11.15 | 14,385 | +1.36% |
| 2026-08-24 | 11.41 | 11.451 | 11 | 11 | 8,457 | -3.00% |
| 2026-08-21 | 11.4 | 11.43 | 11.05 | 11.34 | 10,703 | +0.27% |
| 2026-08-20 | 11.82 | 11.82 | 11.05 | 11.31 | 24,137 | -4.40% |
| 2026-08-19 | 11.78 | 12.37 | 11.32 | 11.83 | 17,928 | -1.09% |
| 2026-08-18 | 12.285 | 12.285 | 11.9 | 12.21 | 17,570 | +0.16% |
| 2026-08-17 | 12.53 | 12.57 | 12 | 12.19 | 20,420 | -1.69% |
| 2026-08-14 | 11.99 | 12.4 | 11.95 | 12.4 | 19,353 | +3.59% |
| 2026-08-13 | 11.9 | 11.98 | 11.61 | 11.97 | 5,476 | -0.17% |
| 2026-08-12 | 11.98 | 11.99 | 11.5 | 11.99 | 10,477 | +1.01% |
| 2026-08-11 | 11.665 | 11.88 | 11.41 | 11.87 | 7,115 | +1.80% |
| 2026-08-10 | 12.11 | 12.11 | 11.26 | 11.66 | 20,437 | +3.55% |
| 2026-08-07 | 11.6 | 11.905 | 11.26 | 11.26 | 15,420 | +0.00% |
| 2026-08-06 | 11.5 | 11.5 | 11.12 | 11.26 | 20,730 | -1.05% |
| 2026-08-05 | 12.52 | 12.936 | 11.32 | 11.38 | 51,749 | -9.11% |
| 2026-08-04 | 13.99 | 14.7 | 12.49 | 12.52 | 74,552 | -13.48% |
| 2026-08-03 | 13.93 | 15.85 | 13.875 | 14.47 | 72,397 | +9.21% |
| 2026-07-31 | 13.283 | 13.73 | 13.25 | 13.25 | 5,628 | -1.85% |
| 2026-07-30 | 13.575 | 13.705 | 13.18 | 13.5 | 6,131 | +0.37% |
| 2026-07-29 | 13.48 | 13.61 | 13.44 | 13.45 | 2,504 | -1.21% |
| 2026-07-28 | 13.7 | 13.715 | 13.28 | 13.615 | 4,901 | +1.23% |
| 2026-07-27 | 13.4 | 13.6 | 13.25 | 13.45 | 8,212 | -0.07% |
| 2026-07-24 | 13.23 | 13.46 | 12.84 | 13.46 | 5,635 | -0.07% |
| 2026-07-23 | 13.29 | 13.47 | 13.29 | 13.47 | 1,765 | +0.37% |
| 2026-07-22 | 13 | 13.48 | 13 | 13.42 | 6,355 | +0.83% |
| 2026-07-21 | 12.55 | 13.5 | 12.55 | 13.31 | 11,000 | +4.89% |
| 2026-07-20 | 14 | 14 | 12.439 | 12.69 | 31,209 | -8.71% |
| 2026-07-17 | 13.85 | 14 | 13.71 | 13.9 | 4,998 | -1.00% |
| 2026-07-16 | 14.25 | 14.25 | 13.81 | 14.04 | 7,688 | -1.40% |
| 2026-07-15 | 13.98 | 14.24 | 13.75 | 14.24 | 8,278 | +1.79% |
| 2026-07-14 | 13.71 | 14.25 | 13.66 | 13.99 | 16,135 | +2.87% |
| 2026-07-13 | 13.16 | 14 | 13.16 | 13.6 | 45,389 | -3.20% |
| 2026-07-10 | 14.06 | 14.25 | 13.8 | 14.05 | 15,248 | +1.08% |
| 2026-07-09 | 13.3 | 14.5 | 13.3 | 13.9 | 35,065 | +6.11% |
| 2026-07-08 | 12.84 | 13.6 | 12.839 | 13.1 | 10,970 | +1.24% |
| 2026-07-07 | 13.165 | 13.427 | 12.94 | 12.94 | 7,931 | -0.46% |
| 2026-07-06 | 13 | 13.503 | 12.875 | 13 | 18,035 | -0.91% |
| 2026-07-02 | 13.51 | 13.53 | 13.12 | 13.12 | 7,464 | -3.46% |
| 2026-07-01 | 13.715 | 14 | 13.58 | 13.59 | 9,915 | +0.07% |
| 2026-06-30 | 13.244 | 13.7 | 13 | 13.58 | 8,789 | +3.66% |
| 2026-06-29 | 13.31 | 13.31 | 12.66 | 13.1 | 18,360 | -1.58% |
| 2026-06-26 | 12 | 13.55 | 11.885 | 13.31 | 20,944 | +10.73% |
| 2026-06-25 | 12.07 | 12.22 | 12.02 | 12.02 | 2,488 | -2.20% |
| 2026-06-24 | 12.21 | 12.29 | 11.9 | 12.29 | 9,401 | +1.91% |
| 2026-06-23 | 12.29 | 12.581 | 12.02 | 12.06 | 5,876 | -1.95% |
| 2026-06-22 | 11.9 | 12.63 | 11.88 | 12.3 | 27,581 | +3.36% |
| 2026-06-18 | 11.7 | 12.03 | 11.18 | 11.9 | 40,606 | +3.48% |
| 2026-06-17 | 11.46 | 12.199 | 11.46 | 11.5 | 16,941 | +0.00% |
| 2026-06-16 | 12.14 | 12.14 | 11.5 | 11.5 | 16,511 | -5.27% |
| 2026-06-15 | 12.24 | 12.33 | 11.795 | 12.14 | 23,588 | -2.41% |
| 2026-06-12 | 11.84 | 12.5 | 11.7 | 12.44 | 30,875 | +5.87% |
| 2026-06-11 | 11.58 | 11.92 | 11.4 | 11.75 | 14,963 | +2.62% |
| 2026-06-10 | 11.43 | 11.63 | 11.35 | 11.45 | 11,649 | +1.78% |
| 2026-06-09 | 11.36 | 11.566 | 11.08 | 11.25 | 24,065 | -0.44% |
| 2026-06-08 | 11.58 | 11.58 | 11.03 | 11.3 | 17,775 | -1.48% |
| 2026-06-05 | 11.44 | 11.62 | 11.23 | 11.47 | 9,305 | +0.53% |
| 2026-06-04 | 11.32 | 11.543 | 11.11 | 11.41 | 11,914 | +1.06% |
| 2026-06-03 | 11.39 | 11.63 | 11.04 | 11.29 | 10,867 | -2.08% |
| 2026-06-02 | 11.7 | 11.74 | 11.08 | 11.53 | 15,680 | -0.09% |
| 2026-06-01 | 11 | 11.81 | 10.99 | 11.54 | 26,479 | +4.91% |
| 2026-05-29 | 11.3 | 11.32 | 10.93 | 11 | 19,690 | -2.65% |
| 2026-05-28 | 11 | 11.3 | 10.9 | 11.3 | 12,705 | +2.82% |
| 2026-05-27 | 11.34 | 11.364 | 10.9 | 10.99 | 14,702 | -2.57% |
| 2026-05-26 | 11.58 | 11.58 | 10.98 | 11.28 | 21,859 | -0.18% |
| 2026-05-22 | 10.81 | 11.47 | 10.715 | 11.3 | 22,776 | +4.24% |
| 2026-05-21 | 11.23 | 11.43 | 10.76 | 10.84 | 27,904 | -3.73% |
| 2026-05-20 | 11.11 | 11.729 | 10.89 | 11.26 | 76,017 | +2.36% |
| 2026-05-19 | 10.78 | 11.685 | 10.78 | 11 | 26,860 | +4.76% |
| 2026-05-18 | 11.38 | 11.573 | 10.39 | 10.5 | 71,934 | -9.79% |
| 2026-05-15 | 12.82 | 12.94 | 11.6 | 11.89 | 50,356 | -8.19% |
| 2026-05-14 | 13 | 13.185 | 12.75 | 12.95 | 14,674 | +0.78% |
| 2026-05-13 | 12.97 | 12.97 | 12.23 | 12.85 | 27,183 | -1.15% |
| 2026-05-12 | 12.51 | 13.2 | 12.5 | 13 | 21,813 | +6.12% |