5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
-12.63%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
-17.78%
1 YEAR PERFORMANCE
+34.23%
Cohen & Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.90 | $8.69 (-2.36%) | $8.90 | $8.50 | 5,100 | $14.17 M |
| 04/30/2025 | $8.44 | $8.50 (0.71%) | $8.50 | $8.27 | 2,282 | $13.86 M |
| 04/29/2025 | $8.56 | $8.32 (-2.8%) | $8.61 | $8.28 | 3,211 | $13.57 M |
| 04/28/2025 | $8.24 | $8.40 (1.94%) | $8.55 | $8.24 | 4,628 | $13.70 M |
| 04/25/2025 | $7.85 | $8.40 (7.01%) | $8.45 | $7.68 | 8,700 | $13.57 M |
| 04/24/2025 | $7.36 | $7.85 (6.66%) | $8.20 | $7.36 | 12,033 | $12.68 M |
| 04/23/2025 | $7.45 | $7.78 (4.43%) | $7.78 | $7.34 | 6,425 | $12.56 M |
| 04/22/2025 | $7.18 | $7.33 (2.09%) | $7.33 | $7.18 | 1,500 | $11.84 M |
| 04/21/2025 | $7.20 | $7.24 (0.56%) | $7.30 | $7.20 | 3,100 | $11.69 M |
| 04/17/2025 | $6.51 | $6.91 (6.14%) | $7.33 | $6.51 | 6,700 | $11.16 M |
| 04/16/2025 | $6.41 | $6.66 (3.9%) | $6.67 | $6.41 | 4,535 | $10.76 M |
| 04/15/2025 | $6.10 | $6.38 (4.59%) | $6.50 | $6.10 | 8,857 | $10.30 M |
| 04/14/2025 | $6.50 | $6.11 (-6%) | $6.59 | $6.11 | 11,244 | $9.87 M |
| 04/11/2025 | $7.32 | $6.43 (-12.16%) | $7.32 | $6.43 | 10,000 | $10.38 M |
| 04/10/2025 | $7.33 | $6.86 (-6.41%) | $7.33 | $6.86 | 3,712 | $11.08 M |
| 04/09/2025 | $7.52 | $7.00 (-6.91%) | $7.52 | $6.94 | 11,314 | $11.30 M |
| 04/08/2025 | $7.11 | $6.99 (-1.69%) | $7.32 | $6.95 | 5,128 | $11.29 M |
| 04/07/2025 | $7.15 | $7.18 (0.42%) | $7.52 | $6.75 | 12,044 | $11.59 M |
| 04/04/2025 | $7.75 | $7.49 (-3.35%) | $7.85 | $7.30 | 18,200 | $12.10 M |
| 04/03/2025 | $8.00 | $8.00 (0%) | $8.30 | $8.00 | 6,800 | $12.92 M |
| 04/02/2025 | $8.00 | $8.10 (1.25%) | $8.12 | $8.00 | 1,000 | $13.08 M |
| 04/01/2025 | $8.49 | $8.20 (-3.42%) | $8.49 | $8.01 | 6,317 | $13.24 M |
| 03/31/2025 | $8.36 | $8.18 (-2.15%) | $8.36 | $8.05 | 4,800 | $13.21 M |
| 03/28/2025 | $8.63 | $8.50 (-1.51%) | $8.63 | $8.10 | 2,400 | $13.73 M |
| 03/27/2025 | $8.62 | $8.41 (-2.44%) | $9.04 | $8.20 | 15,000 | $13.58 M |
| 03/26/2025 | $8.85 | $9.07 (2.49%) | $9.32 | $8.71 | 8,870 | $14.65 M |
| 03/25/2025 | $8.82 | $9.42 (6.8%) | $9.45 | $8.50 | 25,900 | $15.21 M |
| 03/24/2025 | $8.31 | $8.75 (5.29%) | $8.75 | $8.31 | 19,900 | $14.13 M |
| 03/21/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.01 | 7,227 | $13.70 M |
| 03/20/2025 | $8.20 | $8.48 (3.41%) | $8.58 | $8.20 | 5,316 | $13.83 M |
| 03/19/2025 | $8.20 | $8.19 (-0.12%) | $8.20 | $8.01 | 2,000 | $13.36 M |
| 03/18/2025 | $8.05 | $8.00 (-0.62%) | $8.05 | $7.88 | 1,746 | $13.05 M |
| 03/17/2025 | $7.55 | $7.96 (5.43%) | $8.04 | $7.50 | 25,633 | $12.98 M |
| 03/14/2025 | $8.10 | $8.00 (-1.23%) | $8.10 | $8.00 | 2,749 | $13.05 M |
| 03/13/2025 | $8.41 | $8.07 (-4.04%) | $8.41 | $8.07 | 11,900 | $13.16 M |
| 03/12/2025 | $9.00 | $8.43 (-6.33%) | $9.00 | $8.31 | 8,800 | $13.75 M |
| 03/11/2025 | $8.75 | $8.72 (-0.34%) | $9.05 | $8.72 | 3,700 | $14.22 M |
| 03/10/2025 | $9.00 | $9.12 (1.33%) | $9.36 | $9.00 | 9,500 | $14.87 M |
| 03/07/2025 | $9.47 | $9.43 (-0.42%) | $9.47 | $9.43 | 2,307 | $15.38 M |
| 03/06/2025 | $9.39 | $9.46 (0.75%) | $9.48 | $9.25 | 4,425 | $15.43 M |
| 03/05/2025 | $9.40 | $9.30 (-1.06%) | $9.40 | $9.17 | 2,400 | $15.17 M |
| 03/04/2025 | $9.11 | $9.33 (2.41%) | $9.48 | $9.11 | 3,200 | $15.22 M |
| 03/03/2025 | $9.38 | $9.24 (-1.49%) | $9.38 | $9.00 | 6,900 | $15.07 M |
| 02/28/2025 | $9.39 | $9.48 (0.96%) | $9.48 | $9.30 | 1,000 | $15.46 M |
| 02/27/2025 | $9.50 | $9.24 (-2.74%) | $9.50 | $9.23 | 5,117 | $15.07 M |
| 02/26/2025 | $9.23 | $9.17 (-0.65%) | $9.25 | $9.00 | 3,509 | $14.95 M |
| 02/25/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.13 | 1,600 | $15.09 M |
| 02/24/2025 | $9.34 | $9.25 (-0.96%) | $9.34 | $9.21 | 3,300 | $15.09 M |
| 02/21/2025 | $9.61 | $9.50 (-1.14%) | $9.61 | $9.26 | 10,518 | $15.49 M |
| 02/20/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 700 | $15.66 M |
| 02/19/2025 | $9.67 | $9.61 (-0.62%) | $9.71 | $9.43 | 5,200 | $15.67 M |
| 02/18/2025 | $9.79 | $9.60 (-1.94%) | $9.79 | $9.51 | 3,900 | $15.66 M |
| 02/14/2025 | $9.69 | $9.51 (-1.86%) | $9.69 | $9.51 | 1,600 | $15.51 M |
| 02/13/2025 | $9.53 | $9.59 (0.63%) | $9.59 | $9.44 | 2,814 | $15.64 M |
| 02/12/2025 | $9.50 | $9.34 (-1.68%) | $9.89 | $9.34 | 4,402 | $15.23 M |
| 02/11/2025 | $9.57 | $9.53 (-0.42%) | $9.87 | $9.53 | 5,348 | $15.54 M |
| 02/10/2025 | $9.32 | $9.63 (3.33%) | $9.63 | $9.32 | 7,300 | $15.71 M |
| 02/07/2025 | $9.55 | $9.49 (-0.63%) | $9.55 | $9.42 | 1,802 | $15.48 M |
| 02/06/2025 | $9.90 | $9.64 (-2.63%) | $9.90 | $9.45 | 6,802 | $15.72 M |
| 02/05/2025 | $9.29 | $9.56 (2.91%) | $9.76 | $9.29 | 3,328 | $15.59 M |
| 02/04/2025 | $9.64 | $9.40 (-2.49%) | $9.64 | $9.40 | 2,100 | $15.33 M |
| 02/03/2025 | $9.33 | $9.50 (1.82%) | $9.75 | $9.33 | 5,600 | $15.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
