Free Trial

Cognyte Software (CGNT) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free CGNT Stock Alerts
$7.60
-0.04 (-0.52%)
(As of 10:14 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cognyte Software Stock Price Performance

5 Day
Performance
+4.95%
1 Month
Performance
+9.61%
3 Month
Performance
+2.14%
6 Month
Performance
+84.10%
Year-To-Date
Performance
+18.82%
1 Year
Performance
+87.25%
Receive CGNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cognyte Software and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CGNT Stock Chart for Friday, May, 10, 2024

CGNT Chart by TradingView

Cognyte Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$7.63$7.64
+0.13%		$7.81$7.62153,294 shs$542.62 million
05/08/2024$7.65$7.63
-0.26%		$7.72$7.61200,757 shs$541.91 million
05/07/2024$7.50$7.65
+2.00%		$7.68$7.46438,549 shs$543.30 million
05/06/2024$7.28$7.50
+3.02%		$7.52$7.30209,649 shs$532.65 million
05/03/2024$7.00$7.28
+4.00%		$7.36$7.03233,887 shs$517.05 million
05/02/2024$6.83$7.00
+2.49%		$7.04$6.87232,014 shs$497.14 million
05/01/2024$6.82$6.83
+0.15%		$7.01$6.77232,552 shs$485.07 million
04/30/2024$6.91$6.82
-1.30%		$6.86$6.73190,478 shs$484.36 million
04/29/2024$6.90$6.91
+0.14%		$7.01$6.87191,281 shs$490.75 million
04/26/2024$6.86$6.90
+0.58%		$6.95$6.83206,402 shs$490.04 million
04/25/2024$6.93$6.86
-1.01%		$6.96$6.76175,470 shs$487.20 million
04/24/2024$6.81$6.93
+1.76%		$6.97$6.72262,797 shs$492.17 million
04/23/2024$6.64$6.81
+2.56%		$6.94$6.68252,263 shs$483.65 million
04/22/2024$6.42$6.64
+3.43%		$6.65$6.36349,207 shs$471.57 million
04/19/2024$6.54$6.42
-1.83%		$6.59$6.42425,303 shs$455.97 million
04/18/2024$6.64$6.54
-1.51%		$6.74$6.51293,256 shs$464.47 million
04/17/2024$6.71$6.64
-1.04%		$6.78$6.54476,611 shs$471.57 million
04/16/2024$6.62$6.71
+1.36%		$6.78$6.51340,258 shs$476.54 million
04/15/2024$6.73$6.62
-1.63%		$6.81$6.56401,331 shs$470.15 million
04/12/2024$7.02$6.73
-4.13%		$6.98$6.60481,000 shs$477.97 million
04/11/2024$6.97$7.02
+0.72%		$7.17$6.81593,107 shs$483.26 million
04/10/2024$7.27$6.97
-4.13%		$7.18$6.89788,792 shs$479.82 million
04/09/2024$8.41$7.27
-13.56%		$7.94$6.802.53 million shs$500.47 million
04/08/2024$8.14$8.41
+3.32%		$8.49$8.27461,433 shs$578.94 million
04/05/2024$8.20$8.14
-0.73%		$8.26$8.10230,028 shs$560.38 million
04/04/2024$8.30$8.20
-1.20%		$8.40$8.19248,470 shs$564.49 million
04/03/2024$8.18$8.30
+1.47%		$8.41$8.16196,509 shs$571.37 million
04/02/2024$8.26$8.18
-0.91%		$8.21$8.03177,910 shs$563.11 million
04/01/2024$8.27$8.26
-0.18%		$8.53$8.20202,198 shs$568.27 million
03/29/2024$8.27$8.27$8.30$7.95274,171 shs$569.31 million
03/28/2024$8.01$8.27
+3.25%		$8.30$7.95273,770 shs$569.31 million
03/27/2024$7.85$8.01
+2.04%		$8.02$7.79211,074 shs$551.41 million
03/26/2024$7.93$7.85
-1.01%		$7.97$7.76174,853 shs$540.39 million
03/25/2024$7.88$7.93
+0.63%		$8.09$7.91209,993 shs$545.90 million
03/22/2024$7.78$7.88
+1.35%		$7.95$7.63214,277 shs$542.46 million
03/21/2024$7.91$7.78
-1.71%		$8.05$7.76198,025 shs$535.23 million
03/20/2024$7.66$7.91
+3.26%		$7.93$7.59146,859 shs$544.55 million
03/19/2024$7.79$7.66
-1.67%		$7.76$7.53183,419 shs$527.31 million
03/18/2024$7.62$7.79
+2.23%		$8.03$7.66210,165 shs$536.26 million
03/15/2024$7.67$7.62
-0.65%		$7.67$7.42475,985 shs$524.58 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/14/2024$8.04$7.67
-4.60%		$8.22$7.63294,406 shs$528.00 million
03/13/2024$7.35$8.04
+9.39%		$8.18$7.42600,004 shs$553.47 million
03/12/2024$7.26$7.35
+1.24%		$7.37$7.18181,658 shs$505.97 million
03/11/2024$7.30$7.26
-0.55%		$7.31$7.20195,279 shs$499.78 million
03/08/2024$7.36$7.30
-0.82%		$7.41$7.12184,682 shs$502.53 million
03/07/2024$7.34$7.36
+0.27%		$7.37$7.19235,560 shs$506.66 million
03/06/2024$7.35$7.34
-0.14%		$7.48$7.12270,154 shs$505.31 million
03/05/2024$7.43$7.35
-1.08%		$7.41$7.20265,240 shs$505.97 million
03/04/2024$7.57$7.43
-1.85%		$7.62$7.41158,147 shs$511.48 million
03/01/2024$7.42$7.57
+2.02%		$7.64$7.32241,481 shs$521.14 million
02/29/2024$7.36$7.42
+0.82%		$7.50$7.32223,288 shs$510.79 million
02/28/2024$7.42$7.36
-0.81%		$7.44$7.35169,754 shs$506.66 million
02/27/2024$7.42$7.42$7.50$7.31170,762 shs$510.79 million
02/26/2024$7.26$7.42
+2.20%		$7.50$7.27209,495 shs$510.79 million
02/23/2024$7.30$7.26
-0.55%		$7.30$7.13288,866 shs$499.78 million
02/22/2024$7.20$7.30
+1.39%		$7.35$7.21188,419 shs$502.53 million
02/21/2024$7.47$7.20
-3.61%		$7.38$7.03476,082 shs$495.67 million
02/20/2024$7.49$7.47
-0.27%		$7.54$7.40331,215 shs$514.24 million
02/19/2024$7.49$7.49$7.65$7.43301,900 shs$515.61 million
02/16/2024$7.66$7.49
-2.22%		$7.65$7.43301,698 shs$515.61 million
02/15/2024$7.50$7.66
+2.13%		$7.78$7.55388,363 shs$527.31 million
02/14/2024$7.31$7.50
+2.60%		$7.50$7.32251,950 shs$516.30 million
02/13/2024$7.51$7.31
-2.66%		$7.42$7.06454,487 shs$503.22 million
02/12/2024$7.48$7.51
+0.40%		$7.59$7.37262,592 shs$516.99 million
02/09/2024$7.47$7.48
+0.13%		$7.51$7.35272,570 shs$514.92 million

Related Companies:
This page (NASDAQ:CGNT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group