CGNT
Cognyte Sftw (CGNT)
NASDAQ
$9.07+$0.03 (+0.32%)
Price as of Jul 13, 2026 7:57 PM EDT
  • $587.7M
    Market Cap
  • 1.69%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +2.03%
    Low Price$7.96
    High Price$9.31
  • 3 Months
    +3.67%
    Low Price$7.96
    High Price$12.24
  • 1 Year
    +1.69%
    Low Price$6.34
    High Price$12.24
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
8.78
9.17
8.78
9.04
+2.73%
512,998
07/10/2026
9.19
9.24
8.75
8.80
-3.51%
509,189
07/09/2026
8.89
9.13
8.80
9.12
+1.22%
391,021
07/08/2026
8.93
9.08
8.79
9.01
-0.99%
669,806
07/07/2026
9.35
9.49
9.02
9.10
-2.26%
842,392
07/06/2026
8.90
9.37
8.90
9.31
+3.56%
879,811
07/02/2026
8.90
9.24
8.90
8.99
+0.33%
671,411
07/01/2026
8.84
9.11
8.84
8.96
+2.05%
860,234
06/30/2026
8.31
8.81
8.31
8.78
+5.02%
540,599
06/29/2026
8.46
8.67
8.31
8.36
+0.36%
766,972
06/26/2026
7.96
8.40
7.96
8.33
+4.65%
795,199
06/25/2026
7.94
8.03
7.78
7.96
-0.25%
1,070,044
06/24/2026
8.13
8.23
7.95
7.98
-2.21%
694,510
06/23/2026
8.13
8.26
8.10
8.16
+0.37%
561,779
06/22/2026
8.15
8.30
7.98
8.13
-2.28%
613,611
06/18/2026
8.40
8.42
8.06
8.32
-1.07%
1,442,341
06/17/2026
8.61
8.71
8.37
8.41
-3.22%
648,490
06/16/2026
8.83
9.00
8.63
8.69
-1.81%
639,433
06/15/2026
9.01
9.11
8.78
8.85
-0.11%
1,014,202
06/12/2026
8.88
9.08
8.73
8.86
-0.23%
505,319
06/11/2026
8.66
8.93
8.48
8.88
+1.25%
1,031,304
06/10/2026
8.71
8.93
8.68
8.77
-1.57%
713,972
06/09/2026
9.23
9.28
8.73
8.91
-1.66%
1,061,137
06/08/2026
9.03
9.12
8.86
9.06
+0.78%
958,442
06/05/2026
9.11
9.22
8.91
8.99
-2.81%
939,666
06/04/2026
9.17
9.55
9.08
9.25
+0.22%
963,677
06/03/2026
9.41
9.63
8.97
9.23
-20.57%
3,063,605
06/03/2026
$0.03 Earnings
06/02/2026
11.92
12.03
11.46
11.62
-5.07%
1,012,706
06/01/2026
11.89
12.31
11.64
12.24
+5.79%
1,360,938
05/29/2026
10.66
11.61
10.62
11.57
+9.88%
952,902
05/28/2026
10.31
10.67
10.29
10.53
+2.93%
433,672
05/27/2026
10.25
10.48
10.10
10.23
-1.63%
458,567
05/26/2026
10.11
10.48
9.84
10.40
+2.97%
493,007
05/22/2026
9.97
10.19
9.97
10.10
+1.81%
426,175
05/21/2026
9.80
10.00
9.76
9.92
-0.30%
237,965
05/20/2026
9.99
10.01
9.70
9.95
-0.40%
416,575
05/19/2026
10.19
10.34
9.93
9.99
-1.48%
404,677
05/18/2026
9.77
10.22
9.77
10.14
+3.58%
574,924
05/15/2026
9.60
9.90
9.52
9.79
+1.35%
401,919
05/14/2026
9.77
9.84
9.42
9.66
-0.41%
1,854,618
05/13/2026
10.60
10.60
9.68
9.70
-9.35%
965,369
05/12/2026
10.80
10.81
10.45
10.70
-1.47%
685,221
05/11/2026
11.41
11.50
10.77
10.86
-2.25%
1,221,224
05/08/2026
10.98
11.16
10.57
11.11
+1.00%
634,639
05/07/2026
10.93
11.26
10.78
11.00
+4.07%
945,210
05/06/2026
10.30
10.75
10.10
10.57
+6.98%
1,055,075
05/05/2026
10.15
10.32
9.85
9.88
-2.27%
360,452
05/04/2026
9.78
10.20
9.78
10.11
+3.69%
243,908
05/01/2026
9.48
9.81
9.48
9.75
+4.50%
434,179
04/30/2026
9.50
9.50
9.22
9.33
-1.69%
356,232
04/29/2026
9.55
9.58
9.32
9.49
-0.63%
322,009
04/28/2026
9.44
9.67
9.34
9.55
+1.17%
317,603
04/27/2026
9.50
9.76
9.38
9.44
-1.56%
655,229
04/24/2026
9.50
9.63
9.37
9.59
+1.48%
340,934
04/23/2026
9.91
9.91
9.30
9.45
-7.17%
626,657
04/22/2026
10.16
10.34
10.04
10.18
+0.89%
459,124
04/21/2026
10.04
10.35
10.04
10.09
+0.30%
388,168
04/20/2026
9.83
10.09
9.73
10.06
+0.80%
605,649
04/17/2026
9.81
10.12
9.70
9.98
+3.74%
747,907
04/16/2026
9.86
9.98
9.59
9.62
-0.52%
536,902
04/15/2026
9.75
9.84
9.51
9.67
+1.04%
964,701
04/14/2026
8.99
9.84
8.93
9.57
+9.75%
1,985,554
04/13/2026
8.08
8.76
8.06
8.72
+7.52%
501,913
04/10/2026
8.48
8.55
8.09
8.11
-4.25%
386,852
04/09/2026
8.72
8.75
8.30
8.47
-3.42%
454,441
04/08/2026
9.08
9.15
8.73
8.77
-0.45%
370,223
04/07/2026
8.87
8.95
8.64
8.81
+0.92%
396,672
04/06/2026
8.72
9.03
8.68
8.73
+3.93%
580,257
04/02/2026
8.02
8.41
7.83
8.40
+2.94%
365,828
04/01/2026
8.20
8.37
7.96
8.16
+0.74%
309,982
03/31/2026
8.00
8.20
7.89
8.10
+2.14%
268,174
03/30/2026
7.87
8.14
7.79
7.93
+2.32%
411,528
03/27/2026
7.91
8.00
7.64
7.75
-3.97%
644,001
03/26/2026
8.40
8.59
7.97
8.07
-4.50%
544,309
03/25/2026
8.81
9.33
8.21
8.45
+7.23%
1,513,884
03/25/2026
$0.10 Earnings
03/24/2026
8.08
8.08
7.62
7.88
-3.31%
669,287
03/23/2026
8.06
8.21
7.94
8.15
+2.52%
281,725
03/20/2026
8.36
8.38
7.91
7.95
-4.90%
511,215
03/19/2026
8.33
8.75
8.23
8.36
-0.12%
409,603
03/18/2026
8.27
8.42
8.18
8.37
+0.12%
274,795
03/17/2026
8.39
8.70
8.34
8.36
-0.24%
320,027
03/16/2026
8.36
8.53
8.26
8.38
-0.24%
329,893
03/13/2026
8.48
8.77
8.28
8.40
-1.29%
299,731
03/12/2026
8.53
8.74
8.48
8.51
-0.23%
303,558
03/11/2026
8.62
8.79
8.41
8.53
-0.58%
216,287
03/10/2026
8.90
8.98
8.50
8.58
-3.49%
434,809
03/09/2026
8.98
9.00
8.52
8.89
+2.30%
581,517
03/06/2026
8.30
8.69
8.24
8.69
+3.70%
390,811
03/05/2026
8.22
8.48
8.17
8.38
+2.32%
348,168
03/04/2026
7.83
8.25
7.83
8.19
+4.73%
471,590
03/03/2026
7.78
8.00
7.50
7.82
+4.13%
355,211
03/02/2026
7.08
7.54
7.00
7.51
+5.92%
412,581
02/27/2026
6.87
7.10
6.81
7.09
+1.14%
475,527
02/26/2026
6.67
7.03
6.56
7.01
+5.89%
517,756
02/25/2026
6.45
6.67
6.37
6.62
+3.60%
690,210
02/24/2026
6.33
6.56
6.32
6.39
+0.79%
652,644
02/23/2026
6.78
6.80
6.29
6.34
-6.76%
495,207
02/20/2026
6.84
7.07
6.79
6.80
-1.73%
401,571