-
5 DAY PERFORMANCE
-0.59% -
1 MONTH PERFORMANCE
-1.29% -
3 MONTH PERFORMANCE
-6.36% -
6 MONTH PERFORMANCE
+17.34% -
YEAR-TO-DATE PERFORMANCE
+26.17% -
1 YEAR PERFORMANCE
+28.68%
Cohen & Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.62 | $8.39 (-2.67%) | $8.62 | $8.26 | 3,076 | $13.56 M |
| 09/27/2024 | $8.65 | $8.25 (-4.62%) | $8.67 | $8.25 | 9,331 | $13.33 M |
| 09/26/2024 | $8.87 | $8.44 (-4.85%) | $8.87 | $8.40 | 5,100 | $13.64 M |
| 09/25/2024 | $8.40 | $8.45 (0.6%) | $8.62 | $8.40 | 1,634 | $13.65 M |
| 09/24/2024 | $8.57 | $8.46 (-1.28%) | $8.73 | $8.45 | 1,405 | $13.67 M |
| 09/23/2024 | $8.73 | $8.42 (-3.55%) | $8.73 | $8.40 | 3,022 | $13.61 M |
| 09/20/2024 | $8.59 | $8.40 (-2.21%) | $8.59 | $8.40 | 4,733 | $13.57 M |
| 09/19/2024 | $8.80 | $8.59 (-2.39%) | $8.96 | $8.59 | 6,600 | $13.88 M |
| 09/18/2024 | $8.60 | $8.60 (0%) | $9.06 | $8.60 | 8,800 | $13.90 M |
| 09/17/2024 | $9.03 | $8.77 (-2.88%) | $9.09 | $8.60 | 5,536 | $14.17 M |
| 09/16/2024 | $8.99 | $8.96 (-0.33%) | $9.02 | $8.70 | 3,227 | $14.48 M |
| 09/13/2024 | $8.99 | $8.83 (-1.78%) | $8.99 | $8.72 | 3,300 | $14.27 M |
| 09/12/2024 | $9.05 | $8.73 (-3.54%) | $9.05 | $8.44 | 4,585 | $14.11 M |
| 09/11/2024 | $8.84 | $8.97 (1.47%) | $8.98 | $8.52 | 9,600 | $14.49 M |
| 09/10/2024 | $9.00 | $8.99 (-0.11%) | $9.00 | $8.86 | 2,600 | $14.53 M |
| 09/09/2024 | $8.93 | $8.93 (0%) | $8.93 | $8.71 | 4,124 | $14.43 M |
| 09/06/2024 | $8.45 | $8.93 (5.68%) | $8.93 | $8.45 | 1,137 | $14.43 M |
| 09/05/2024 | $9.43 | $9.02 (-4.35%) | $9.43 | $8.73 | 7,216 | $14.58 M |
| 09/04/2024 | $8.94 | $8.62 (-3.58%) | $8.94 | $8.40 | 3,423 | $13.93 M |
| 09/03/2024 | $8.88 | $8.55 (-3.72%) | $8.91 | $8.43 | 2,900 | $13.82 M |
| 08/30/2024 | $8.40 | $8.50 (1.19%) | $8.50 | $8.40 | 1,729 | $13.74 M |
| 08/29/2024 | $7.99 | $8.40 (5.13%) | $8.40 | $7.99 | 3,200 | $13.57 M |
| 08/28/2024 | $8.60 | $8.02 (-6.74%) | $8.60 | $7.75 | 16,909 | $12.96 M |
| 08/27/2024 | $8.80 | $8.60 (-2.27%) | $9.47 | $8.60 | 3,704 | $13.90 M |
| 08/26/2024 | $8.76 | $8.68 (-0.91%) | $8.85 | $8.56 | 5,430 | $14.03 M |
| 08/23/2024 | $9.41 | $8.76 (-6.91%) | $9.41 | $8.55 | 5,205 | $14.16 M |
| 08/22/2024 | $8.87 | $8.57 (-3.38%) | $9.43 | $8.55 | 15,000 | $13.85 M |
| 08/21/2024 | $9.90 | $9.73 (-1.72%) | $9.90 | $9.40 | 29,233 | $15.72 M |
| 08/20/2024 | $9.36 | $9.64 (2.99%) | $9.98 | $9.36 | 7,400 | $15.58 M |
| 08/19/2024 | $9.55 | $9.26 (-3.04%) | $10.33 | $9.24 | 47,935 | $14.96 M |
| 08/16/2024 | $8.31 | $9.25 (11.31%) | $9.50 | $8.31 | 22,402 | $14.95 M |
| 08/15/2024 | $7.66 | $8.19 (6.92%) | $8.19 | $7.66 | 7,600 | $13.23 M |
| 08/14/2024 | $8.44 | $7.84 (-7.11%) | $8.44 | $7.80 | 20,500 | $12.67 M |
| 08/13/2024 | $7.81 | $7.78 (-0.38%) | $8.42 | $7.75 | 25,300 | $12.57 M |
| 08/12/2024 | $8.06 | $8.14 (0.99%) | $8.30 | $7.75 | 12,200 | $13.15 M |
| 08/09/2024 | $8.25 | $7.76 (-5.94%) | $8.66 | $7.76 | 25,323 | $12.54 M |
| 08/08/2024 | $8.01 | $8.07 (0.75%) | $8.68 | $7.25 | 15,200 | $13.04 M |
| 08/07/2024 | $8.68 | $8.00 (-7.83%) | $8.68 | $8.00 | 10,080 | $12.93 M |
| 08/06/2024 | $9.40 | $8.48 (-9.79%) | $9.40 | $8.22 | 23,400 | $13.70 M |
| 08/05/2024 | $8.55 | $9.20 (7.6%) | $9.49 | $8.09 | 9,218 | $14.87 M |
| 08/02/2024 | $9.32 | $9.50 (1.93%) | $9.85 | $9.21 | 3,600 | $15.02 M |
| 08/01/2024 | $9.58 | $9.62 (0.42%) | $9.88 | $9.55 | 3,500 | $15.21 M |
| 07/31/2024 | $9.30 | $9.59 (3.12%) | $9.84 | $9.30 | 6,217 | $15.17 M |
| 07/30/2024 | $9.80 | $9.77 (-0.31%) | $9.81 | $9.52 | 2,500 | $15.45 M |
| 07/29/2024 | $9.99 | $9.96 (-0.3%) | $9.99 | $9.96 | 3,000 | $15.75 M |
| 07/26/2024 | $9.31 | $9.76 (4.83%) | $9.99 | $9.31 | 3,368 | $15.43 M |
| 07/25/2024 | $9.46 | $9.46 (0%) | $9.49 | $9.32 | 3,113 | $14.96 M |
| 07/24/2024 | $9.56 | $9.58 (0.21%) | $9.97 | $9.31 | 7,001 | $15.15 M |
| 07/23/2024 | $9.99 | $9.71 (-2.8%) | $10.00 | $9.47 | 11,100 | $15.36 M |
| 07/22/2024 | $9.60 | $9.63 (0.31%) | $9.86 | $9.35 | 8,149 | $15.23 M |
| 07/19/2024 | $8.95 | $9.56 (6.82%) | $9.66 | $8.95 | 12,568 | $15.12 M |
| 07/18/2024 | $8.74 | $8.94 (2.29%) | $8.94 | $8.70 | 6,315 | $14.14 M |
| 07/17/2024 | $8.88 | $8.61 (-3.04%) | $8.88 | $8.46 | 8,260 | $13.62 M |
| 07/16/2024 | $8.74 | $8.74 (0%) | $8.88 | $8.49 | 12,890 | $13.82 M |
| 07/15/2024 | $8.67 | $8.58 (-1.04%) | $8.87 | $8.58 | 3,513 | $13.57 M |
| 07/12/2024 | $8.48 | $8.55 (0.83%) | $8.62 | $8.26 | 10,197 | $13.52 M |
| 07/11/2024 | $8.11 | $8.30 (2.34%) | $8.31 | $8.03 | 5,933 | $13.13 M |
| 07/10/2024 | $7.87 | $8.28 (5.21%) | $8.42 | $7.87 | 11,680 | $13.09 M |
| 07/09/2024 | $7.89 | $8.11 (2.79%) | $8.14 | $7.87 | 5,970 | $12.83 M |
| 07/08/2024 | $7.88 | $8.00 (1.52%) | $8.00 | $7.75 | 15,345 | $12.65 M |
| 07/05/2024 | $8.19 | $7.87 (-3.91%) | $8.19 | $7.75 | 10,067 | $12.45 M |
| 07/03/2024 | $8.43 | $7.89 (-6.41%) | $8.43 | $7.65 | 26,300 | $12.48 M |
| 07/02/2024 | $8.90 | $8.32 (-6.52%) | $8.90 | $8.26 | 24,660 | $13.16 M |
| 07/01/2024 | $8.85 | $8.96 (1.24%) | $9.30 | $8.81 | 8,964 | $14.17 M |