CGNT
Cognyte Sftw (CGNT)
NASDAQ
$8.60-$0.06 (-0.68%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $578.4M
    Market Cap
  • 4.97%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +2.61%
    Low Price$8.02
    High Price$8.73
  • 3 Months
    -3.35%
    Low Price$8.02
    High Price$9.37
  • 1 Year
    +4.97%
    Low Price$6.34
    High Price$12.24
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
8.78
8.85
8.51
8.66
-0.35%
456,755
09/30/2026
8.54
8.79
8.45
8.69
+2.36%
658,364
09/29/2026
8.49
8.58
8.39
8.49
-0.47%
354,892
09/28/2026
8.35
8.57
8.21
8.53
+0.12%
464,930
09/25/2026
8.73
8.73
8.46
8.52
-2.07%
456,049
09/24/2026
8.69
8.88
8.66
8.70
-0.34%
415,910
09/23/2026
8.67
8.97
8.59
8.73
+1.16%
664,353
09/22/2026
8.63
8.68
8.43
8.63
+1.17%
555,891
09/21/2026
8.48
8.57
8.39
8.53
+1.43%
666,087
09/18/2026
8.60
8.72
8.38
8.41
-2.44%
919,395
09/17/2026
8.47
8.71
8.36
8.62
+1.77%
536,993
09/16/2026
8.42
8.54
8.37
8.47
-0.12%
652,004
09/15/2026
8.33
8.51
8.20
8.48
+1.80%
741,437
09/14/2026
8.14
8.41
8.12
8.33
+3.87%
603,373
09/11/2026
8.13
8.14
7.90
8.02
-0.74%
682,131
09/10/2026
8.00
8.16
7.94
8.08
-0.86%
658,105
09/09/2026
8.55
8.77
7.95
8.15
-0.97%
1,791,223
09/09/2026
$0.15 Earnings
09/08/2026
8.40
8.40
8.06
8.23
-2.83%
1,101,226
09/04/2026
8.48
8.49
8.27
8.47
-0.12%
511,841
09/03/2026
8.45
8.63
8.39
8.48
+0.83%
481,012
09/02/2026
8.40
8.47
8.26
8.41
-0.36%
653,385
09/01/2026
8.65
8.75
8.42
8.44
-4.74%
506,780
08/31/2026
8.70
9.11
8.70
8.86
+0.68%
714,477
08/28/2026
8.96
9.06
8.78
8.80
-2.44%
503,150
08/27/2026
8.59
9.06
8.59
9.02
+6.24%
1,260,452
08/26/2026
8.26
8.58
8.26
8.49
+1.43%
451,688
08/25/2026
8.54
8.63
8.35
8.37
-1.99%
378,826
08/24/2026
8.63
8.63
8.31
8.54
-0.70%
645,035
08/21/2026
8.71
8.78
8.52
8.60
-0.23%
928,770
08/20/2026
8.80
8.90
8.57
8.62
-2.16%
606,797
08/19/2026
8.88
8.98
8.68
8.81
-1.78%
619,942
08/18/2026
8.96
9.06
8.90
8.97
+0.22%
339,420
08/17/2026
9.12
9.20
8.89
8.95
-1.86%
299,324
08/14/2026
9.40
9.43
9.07
9.12
-2.56%
442,267
08/13/2026
9.22
9.39
9.05
9.36
+2.52%
318,149
08/12/2026
9.28
9.43
9.11
9.13
-2.56%
463,021
08/11/2026
9.24
9.49
9.24
9.37
+0.43%
272,609
08/10/2026
9.06
9.39
9.06
9.33
+1.41%
404,835
08/07/2026
9.21
9.40
8.99
9.20
+1.88%
534,054
08/06/2026
8.94
9.16
8.73
9.03
-1.10%
891,775
08/05/2026
9.44
9.50
9.08
9.13
-1.83%
825,106
08/04/2026
9.23
9.44
9.22
9.30
+1.42%
709,893
08/03/2026
8.96
9.20
8.93
9.17
+2.57%
490,085
07/31/2026
8.71
8.95
8.70
8.94
+1.82%
328,929
07/30/2026
8.81
8.85
8.56
8.78
-1.13%
365,490
07/29/2026
8.92
9.15
8.83
8.88
-0.45%
288,755
07/28/2026
8.79
8.98
8.67
8.92
+2.41%
466,179
07/27/2026
8.50
8.80
8.48
8.71
+4.81%
437,677
07/24/2026
8.31
8.42
8.23
8.31
+1.47%
233,953
07/23/2026
8.29
8.45
8.03
8.19
-1.56%
459,500
07/22/2026
8.51
8.53
8.20
8.32
-3.26%
357,679
07/21/2026
8.65
8.76
8.51
8.60
-1.15%
455,621
07/20/2026
8.72
8.89
8.58
8.70
-0.68%
389,268
07/17/2026
8.69
8.91
8.59
8.76
-1.46%
337,277
07/16/2026
9.00
9.09
8.72
8.89
-0.56%
503,926
07/15/2026
9.19
9.35
8.87
8.94
-1.43%
736,257
07/14/2026
9.32
9.36
9.04
9.07
+0.33%
791,709
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