-
5 DAY PERFORMANCE
-0.50% -
1 MONTH PERFORMANCE
+13.81% -
3 MONTH PERFORMANCE
+6.92% -
6 MONTH PERFORMANCE
-7.40% -
YEAR-TO-DATE PERFORMANCE
+48.72% -
1 YEAR PERFORMANCE
+40.48%
Cohen & Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $9.70 | $9.90 (2.06%) | $10.00 | $9.60 | 16,998 | $16.15 M |
| 11/15/2024 | $9.62 | $9.70 (0.83%) | $9.90 | $9.43 | 10,400 | $15.82 M |
| 11/14/2024 | $9.86 | $9.89 (0.3%) | $9.89 | $9.70 | 4,000 | $16.13 M |
| 11/13/2024 | $9.92 | $9.94 (0.2%) | $9.94 | $9.79 | 3,843 | $16.21 M |
| 11/12/2024 | $10.09 | $9.93 (-1.59%) | $10.10 | $9.85 | 8,200 | $16.19 M |
| 11/11/2024 | $9.93 | $10.24 (3.12%) | $10.30 | $9.85 | 14,020 | $16.70 M |
| 11/08/2024 | $9.94 | $9.89 (-0.5%) | $9.94 | $9.75 | 10,008 | $16.13 M |
| 11/07/2024 | $10.20 | $10.01 (-1.86%) | $11.00 | $9.74 | 7,000 | $16.32 M |
| 11/06/2024 | $10.35 | $10.20 (-1.45%) | $10.35 | $9.75 | 18,419 | $16.63 M |
| 11/05/2024 | $9.84 | $9.89 (0.51%) | $10.00 | $9.70 | 23,000 | $16.13 M |
| 11/04/2024 | $9.00 | $9.93 (10.33%) | $10.04 | $8.85 | 368,800 | $16.19 M |
| 11/01/2024 | $8.46 | $8.46 (0%) | $8.46 | $8.46 | 600 | $13.80 M |
| 10/31/2024 | $8.30 | $8.38 (0.96%) | $8.55 | $8.29 | 8,046 | $13.67 M |
| 10/30/2024 | $8.31 | $8.39 (0.96%) | $8.47 | $8.31 | 6,900 | $13.56 M |
| 10/29/2024 | $8.34 | $8.34 (0%) | $8.34 | $8.34 | 0 | $13.48 M |
| 10/28/2024 | $8.62 | $8.34 (-3.25%) | $8.62 | $8.30 | 2,534 | $13.48 M |
| 10/25/2024 | $8.49 | $8.49 (0%) | $8.49 | $8.49 | 700 | $13.72 M |
| 10/24/2024 | $8.33 | $8.33 (0%) | $8.38 | $8.33 | 1,000 | $13.46 M |
| 10/23/2024 | $8.38 | $8.34 (-0.48%) | $8.46 | $8.30 | 2,600 | $13.48 M |
| 10/22/2024 | $8.45 | $8.40 (-0.59%) | $8.45 | $8.40 | 900 | $13.57 M |
| 10/21/2024 | $8.65 | $8.48 (-1.97%) | $8.65 | $8.12 | 6,413 | $13.70 M |
| 10/18/2024 | $8.70 | $8.69 (-0.11%) | $8.70 | $8.58 | 1,500 | $14.04 M |
| 10/17/2024 | $8.67 | $8.68 (0.12%) | $8.70 | $8.65 | 1,627 | $14.03 M |
| 10/16/2024 | $8.65 | $8.57 (-0.92%) | $8.70 | $8.57 | 1,046 | $13.85 M |
| 10/15/2024 | $8.49 | $8.56 (0.82%) | $8.62 | $8.49 | 1,600 | $13.83 M |
| 10/14/2024 | $9.00 | $8.38 (-6.89%) | $9.00 | $8.35 | 5,127 | $13.54 M |
| 10/11/2024 | $8.65 | $8.65 (0%) | $8.65 | $8.65 | 715 | $13.98 M |
| 10/10/2024 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 300 | $13.75 M |
| 10/09/2024 | $8.60 | $8.51 (-1.05%) | $8.60 | $8.48 | 1,604 | $13.75 M |
| 10/08/2024 | $8.73 | $8.60 (-1.49%) | $8.73 | $8.60 | 2,325 | $13.90 M |
| 10/07/2024 | $8.50 | $8.60 (1.18%) | $8.60 | $8.45 | 3,502 | $13.90 M |
| 10/04/2024 | $8.52 | $8.52 (0%) | $8.52 | $8.52 | 1,434 | $13.77 M |
| 10/03/2024 | $8.43 | $8.43 (0%) | $8.43 | $8.43 | 0 | $13.62 M |
| 10/02/2024 | $8.49 | $8.43 (-0.71%) | $8.70 | $8.43 | 3,400 | $13.62 M |
| 10/01/2024 | $8.51 | $8.51 (0%) | $8.51 | $8.51 | 712 | $13.75 M |
| 09/30/2024 | $8.62 | $8.39 (-2.67%) | $8.62 | $8.26 | 3,100 | $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 |