S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Cogna Educac Sp ADS (COGNY)

OTC

$0.50-$0.009 (-1.67%)

Price as of Jun 03, 2026

N/A
Market Cap
15.20%
1-Year Change
Education & Training Services
Industry

1 Month
-11.96%

Low Price$0.50

High Price$0.64
3 Months
-14.58%

Low Price$0.50

High Price$0.64
1 Year
+0.42%

Low Price$0.40

High Price$0.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.50	0.51	0.50	0.50	+0.08%	3,335
06/02/2026	0.50	0.50	0.50	0.50	-1.67%	3,388
05/28/2026	0.42	0.51	0.42	0.51	-1.35%	352
05/26/2026	0.54	0.54	0.52	0.52	-3.26%	528
05/22/2026	0.53	0.53	0.53	0.53	+1.98%	195
05/21/2026	0.52	0.52	0.52	0.52	-1.59%	3,486
05/20/2026	0.53	0.53	0.53	0.53	+2.39%	1,302
05/19/2026	0.52	0.54	0.51	0.52	-1.68%	11,614
05/18/2026	0.53	0.53	0.52	0.53	+1.69%	269
05/15/2026	0.52	0.52	0.52	0.52	-0.02%	222
05/14/2026	0.52	0.52	0.52	0.52	-3.79%	610
05/13/2026	0.56	0.56	0.54	0.54	-8.51%	21,145
05/12/2026	0.56	0.60	0.56	0.59	+3.29%	5,255
05/11/2026	0.60	0.60	0.57	0.57	-4.19%	2,109
05/08/2026	$0.003 Dividend
05/07/2026	0.64	0.64	0.52	0.60	-6.13%	6,460
05/06/2026	0.58	0.64	0.58	0.64	+12.12%	3,122
05/05/2026	0.59	0.59	0.57	0.57	-1.64%	621
05/01/2026	0.58	0.58	0.58	0.58	-6.59%	510
04/30/2026	0.50	0.62	0.50	0.62	+2.24%	2,705
04/29/2026	0.63	0.63	0.60	0.60	-5.05%	5,086
04/28/2026	0.64	0.64	0.64	0.64	0.00%	311
04/27/2026	0.63	0.64	0.63	0.64	+3.58%	3,944
04/24/2026	0.57	0.62	0.57	0.61	+1.01%	4,332
04/22/2026	0.61	0.61	0.61	0.61	-1.44%	3,182
04/21/2026	0.62	0.62	0.62	0.62	+1.47%	116
04/20/2026	0.60	0.61	0.60	0.61	-3.98%	410
04/17/2026	0.63	0.63	0.63	0.63	+2.85%	1,273
04/16/2026	0.62	0.62	0.62	0.62	0.00%	873
04/15/2026	0.60	0.62	0.60	0.62	+2.23%	1,236
04/14/2026	0.58	0.60	0.58	0.60	+2.33%	11,950
04/10/2026	0.59	0.59	0.59	0.59	-3.54%	214
04/09/2026	0.59	0.61	0.59	0.61	+5.80%	3,101
04/08/2026	0.59	0.59	0.58	0.58	+3.74%	346
04/07/2026	0.56	0.56	0.56	0.56	-2.94%	273
04/06/2026	0.55	0.57	0.55	0.57	-4.59%	1,855
04/02/2026	0.60	0.60	0.60	0.60	+2.00%	267
04/01/2026	0.62	0.62	0.58	0.59	-1.59%	1,781
03/31/2026	0.59	0.63	0.59	0.60	+1.82%	5,813
03/30/2026	0.42	0.59	0.42	0.59	+0.77%	26,669
03/27/2026	0.60	0.60	0.58	0.58	-1.86%	2,960
03/26/2026	0.62	0.62	0.59	0.59	-2.99%	24,285
03/25/2026	0.47	0.62	0.43	0.61	+7.91%	18,614
03/24/2026	0.59	0.59	0.55	0.57	-0.40%	1,384
03/23/2026	0.52	0.57	0.52	0.57	+5.77%	4,238
03/20/2026	0.55	0.56	0.53	0.54	+4.04%	13,989
03/18/2026	0.52	0.52	0.52	0.52	-0.08%	4,177
03/17/2026	0.53	0.57	0.52	0.52	-6.23%	799
03/16/2026	0.60	0.60	0.55	0.55	-9.13%	58,263
03/11/2026	0.60	0.61	0.60	0.61	+0.18%	875
03/10/2026	0.61	0.64	0.61	0.61	+8.43%	10,439
03/09/2026	0.54	0.56	0.53	0.56	-4.31%	1,701
03/05/2026	0.62	0.62	0.58	0.58	-3.70%	1,152
03/04/2026	0.61	0.61	0.61	0.61	-4.66%	168
03/03/2026	0.64	0.64	0.64	0.64	-7.29%	10,385
03/02/2026	0.69	0.69	0.69	0.69	+2.00%	1,115
02/27/2026	0.62	0.67	0.62	0.67	+4.56%	13,211
02/26/2026	0.69	0.70	0.64	0.64	-8.50%	16,438
02/25/2026	0.70	0.70	0.70	0.70	-0.58%	1,014
02/24/2026	0.64	0.71	0.64	0.71	+10.39%	1,440
02/23/2026	0.65	0.65	0.64	0.64	-1.74%	3,415
02/20/2026	0.65	0.65	0.65	0.65	+1.54%	475,010
02/19/2026	0.66	0.66	0.64	0.64	+4.22%	1,524
02/18/2026	0.65	0.65	0.62	0.62	+5.42%	1,835
02/17/2026	0.61	0.61	0.59	0.59	-12.24%	2,970
02/13/2026	0.69	0.69	0.66	0.67	+1.07%	27,379
02/12/2026	0.72	0.72	0.66	0.66	+12.11%	1,002
02/11/2026	0.59	0.74	0.59	0.59	-8.21%	29,759
02/10/2026	0.78	0.78	0.64	0.64	-10.94%	17,618
02/09/2026	0.66	0.72	0.60	0.72	+0.46%	8,934
02/06/2026	0.73	0.73	0.70	0.72	-6.02%	2,802
02/05/2026	0.76	0.76	0.76	0.76	+2.00%	407
02/04/2026	0.81	0.81	0.75	0.75	+4.38%	31,218
02/03/2026	0.87	0.89	0.72	0.72	-18.09%	35,349
02/02/2026	0.79	0.89	0.79	0.87	+2.80%	13,145
01/30/2026	0.87	0.87	0.85	0.85	0.00%	1,275
01/29/2026	0.84	0.85	0.81	0.85	+3.22%	3,682
01/28/2026	0.83	0.85	0.82	0.82	-0.30%	3,516
01/27/2026	0.83	0.83	0.83	0.83	+3.79%	120,250
01/26/2026	0.81	0.81	0.78	0.80	+1.68%	1,136
01/23/2026	0.68	0.81	0.68	0.78	-2.49%	18,524
01/22/2026	0.77	0.80	0.76	0.80	+7.60%	142,228
01/21/2026	0.66	0.75	0.64	0.75	+14.26%	13,648
01/16/2026	0.67	0.68	0.65	0.65	-0.73%	3,373
01/14/2026	0.63	0.66	0.63	0.66	+7.15%	1,272
01/13/2026	0.68	0.68	0.61	0.61	-8.20%	1,010
01/12/2026	0.61	0.69	0.58	0.67	+31.55%	3,678
01/09/2026	0.67	0.69	0.49	0.51	-25.33%	13,593
01/09/2026	$0.01 Dividend
01/07/2026	0.68	0.68	0.68	0.68	+23.80%	295
01/06/2026	0.61	0.61	0.55	0.55	+4.03%	2,366
01/05/2026	0.53	0.53	0.53	0.53	+4.08%	514
01/02/2026	0.51	0.51	0.51	0.51	-1.38%	376
01/02/2026	1.1:1 Split
12/31/2025	0.52	0.52	0.52	0.52	-9.16%	450
12/29/2025	0.36	0.57	0.36	0.57	+10.09%	3,532
12/26/2025	0.52	0.52	0.52	0.52	0.00%	274
12/23/2025	0.52	0.52	0.52	0.52	0.00%	162
12/22/2025	0.50	0.57	0.49	0.52	-3.33%	536,910
12/19/2025	0.56	0.56	0.53	0.53	-1.80%	229,609