• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,706.51
  • 0.83 %
  • $325.32
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Cognyte Software Ltd. (CGNT) Charts

Cognyte Software Ltd. (CGNT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$7.00

$0.08

(1.08%)

Day's range
$6.89
Day's range
$7.07
  • 5 DAY PERFORMANCE

    +8.53%
  • 1 MONTH PERFORMANCE

    +6.38%
  • 3 MONTH PERFORMANCE

    -2.51%
  • 6 MONTH PERFORMANCE

    -8.50%
  • YEAR-TO-DATE PERFORMANCE

    +8.86%
  • 1 YEAR PERFORMANCE

    +58.37%

Cognyte Software Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $6.95 $7.01   (0.86%) $7.07 $6.89 469,958 $503.32 M
11/06/2024 $6.88 $6.92   (0.58%) $6.99 $6.83 306,442 $496.86 M
11/05/2024 $6.47 $6.74   (4.17%) $6.76 $6.45 261,000 $483.93 M
11/04/2024 $6.41 $6.48   (1.09%) $6.53 $6.38 188,400 $465.26 M
11/01/2024 $6.50 $6.45   (-0.77%) $6.53 $6.41 213,144 $463.11 M
10/31/2024 $6.57 $6.49   (-1.22%) $6.64 $6.45 210,717 $465.98 M
10/30/2024 $6.54 $6.59   (0.76%) $6.73 $6.54 279,213 $473.16 M
10/29/2024 $6.65 $6.58   (-1.05%) $6.72 $6.58 174,400 $472.44 M
10/28/2024 $6.76 $6.70   (-0.89%) $6.82 $6.68 229,928 $481.06 M
10/25/2024 $6.65 $6.61   (-0.6%) $6.73 $6.59 76,935 $474.60 M
10/24/2024 $6.70 $6.65   (-0.75%) $6.86 $6.62 131,900 $477.47 M
10/23/2024 $6.81 $6.67   (-2.06%) $6.86 $6.65 248,200 $478.91 M
10/22/2024 $6.92 $6.85   (-1.01%) $7.01 $6.84 76,100 $491.83 M
10/21/2024 $6.98 $6.95   (-0.43%) $7.06 $6.93 88,000 $499.01 M
10/18/2024 $7.07 $7.02   (-0.71%) $7.14 $6.89 121,533 $504.04 M
10/17/2024 $6.85 $7.01   (2.34%) $7.09 $6.78 212,700 $503.32 M
10/16/2024 $7.06 $6.85   (-2.97%) $7.07 $6.83 156,029 $491.83 M
10/15/2024 $6.90 $7.01   (1.59%) $7.07 $6.78 236,200 $503.32 M
10/14/2024 $6.68 $6.91   (3.44%) $6.92 $6.56 375,400 $496.14 M
10/11/2024 $6.49 $6.69   (3.08%) $6.72 $6.48 200,400 $480.34 M
10/10/2024 $6.50 $6.52   (0.31%) $6.61 $6.47 197,725 $468.14 M
10/09/2024 $6.62 $6.55   (-1.06%) $6.62 $6.50 672,910 $470.29 M
10/08/2024 $6.60 $6.61   (0.15%) $6.68 $6.56 200,700 $474.60 M
10/07/2024 $6.68 $6.58   (-1.5%) $6.68 $6.51 223,215 $472.44 M
10/04/2024 $6.38 $6.67   (4.55%) $6.68 $6.38 305,034 $478.91 M
10/03/2024 $6.46 $6.47   (0.15%) $6.50 $6.39 199,047 $464.55 M
10/02/2024 $6.56 $6.49   (-1.07%) $6.62 $6.48 152,000 $465.98 M
10/01/2024 $6.78 $6.55   (-3.39%) $6.79 $6.45 287,300 $470.29 M
09/30/2024 $6.76 $6.79   (0.44%) $6.82 $6.72 246,702 $487.52 M
09/27/2024 $6.98 $6.79   (-2.72%) $7.06 $6.77 236,330 $487.52 M
09/26/2024 $6.76 $6.96   (2.96%) $6.98 $6.73 154,429 $499.73 M
09/25/2024 $6.69 $6.68   (-0.15%) $6.71 $6.53 259,400 $479.62 M
09/24/2024 $6.60 $6.70   (1.52%) $6.72 $6.60 165,712 $481.06 M
09/23/2024 $6.70 $6.60   (-1.49%) $6.77 $6.59 270,034 $473.88 M
09/20/2024 $6.75 $6.71   (-0.59%) $6.76 $6.68 281,542 $481.78 M
09/19/2024 $6.83 $6.79   (-0.59%) $6.88 $6.73 242,719 $487.52 M
09/18/2024 $6.80 $6.72   (-1.18%) $6.81 $6.62 294,810 $482.50 M
09/17/2024 $6.74 $6.81   (1.04%) $6.86 $6.70 389,226 $488.96 M
09/16/2024 $6.94 $6.71   (-3.31%) $6.95 $6.66 320,000 $481.78 M
09/13/2024 $6.57 $6.94   (5.63%) $7.16 $6.57 721,200 $498.29 M
09/12/2024 $6.29 $6.31   (0.32%) $6.37 $6.24 506,831 $453.06 M
09/11/2024 $6.44 $6.30   (-2.17%) $6.50 $6.21 678,679 $452.34 M
09/10/2024 $7.51 $6.47   (-13.85%) $7.66 $6.35 1.01 M $464.55 M
09/09/2024 $7.39 $7.44   (0.68%) $7.48 $7.39 274,400 $534.19 M
09/06/2024 $7.48 $7.38   (-1.34%) $7.53 $7.32 188,721 $524.19 M
09/05/2024 $7.44 $7.48   (0.54%) $7.50 $7.39 235,928 $531.30 M
09/04/2024 $7.42 $7.44   (0.27%) $7.64 $7.42 303,745 $528.46 M
09/03/2024 $7.61 $7.47   (-1.84%) $7.65 $7.45 231,519 $530.59 M
08/30/2024 $7.58 $7.66   (1.06%) $7.69 $7.54 231,126 $544.08 M
08/29/2024 $7.47 $7.54   (0.94%) $7.60 $7.42 177,100 $535.56 M
08/28/2024 $7.45 $7.43   (-0.27%) $7.48 $7.38 124,400 $527.75 M
08/27/2024 $7.40 $7.48   (1.08%) $7.53 $7.39 152,706 $531.30 M
08/26/2024 $7.56 $7.45   (-1.46%) $7.61 $7.42 109,200 $529.17 M
08/23/2024 $7.35 $7.54   (2.59%) $7.63 $7.35 253,500 $535.56 M
08/22/2024 $7.49 $7.31   (-2.4%) $7.55 $7.28 124,300 $519.22 M
08/21/2024 $7.50 $7.49   (-0.13%) $7.53 $7.34 266,615 $532.01 M
08/20/2024 $7.47 $7.44   (-0.4%) $7.58 $7.39 152,247 $528.46 M
08/19/2024 $7.41 $7.49   (1.08%) $7.56 $7.41 155,123 $532.01 M
08/16/2024 $7.34 $7.39   (0.68%) $7.45 $7.31 124,242 $524.90 M
08/15/2024 $7.36 $7.35   (-0.14%) $7.45 $7.28 100,819 $522.06 M
08/14/2024 $7.28 $7.25   (-0.41%) $7.30 $7.18 221,600 $514.96 M
08/13/2024 $7.20 $7.25   (0.69%) $7.32 $7.20 257,367 $514.96 M
08/12/2024 $7.07 $7.16   (1.27%) $7.22 $7.04 184,700 $508.57 M
08/09/2024 $7.36 $7.20   (-2.17%) $7.36 $7.20 179,136 $511.41 M
08/08/2024 $7.20 $7.35   (2.08%) $7.40 $7.20 224,902 $522.06 M
08/07/2024 $7.34 $7.18   (-2.18%) $7.40 $7.13 195,000 $509.99 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.