Skip to main content
CGNT logo

Cognyte Software Ltd.

CGNTNASDAQTechnologySoftware - Infrastructure

$9.97Today:- (-)1Y +12.02%

As of Oct 26, 2026 close

Market cap
$744.25M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.29$12.31
Volume (live)
-
Avg. volume (3M)
557.63K

Cognyte Software (CGNT) Historical Stock Prices

Analyze Cognyte Software (CGNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cognyte Software (CGNT) Interactive Price Chart

Interactive historical price chart showing Cognyte Software stock price movements and trends across multiple time periods.

Loading chart...

CGNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CGNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.8510.499.719.979.971.18M
Oct 23, 20269.259.849.169.769.76763.39K
Oct 22, 20269.319.389.119.289.28395.43K
Oct 21, 20268.819.358.819.339.33434.09K
Oct 20, 20268.738.898.728.818.81318.82K
Oct 19, 20268.588.808.488.728.72523.33K
Oct 16, 20268.868.948.488.618.61590.23K
Oct 15, 20268.358.868.278.828.82594.49K
Oct 14, 20268.668.818.328.388.38578.93K
Oct 13, 20268.738.948.698.748.74519.63K
Oct 12, 20268.869.018.748.778.77529.70K
Oct 9, 20268.818.958.688.818.81611.73K
Oct 8, 20268.748.868.568.738.73383.05K
Oct 7, 20268.808.868.698.728.72384.53K
Oct 6, 20268.808.958.808.838.83414.70K
Oct 5, 20268.698.888.648.778.77374.56K
Oct 2, 20268.718.768.598.748.74585.08K
Oct 1, 20268.788.858.518.668.66456.75K
Sep 30, 20268.548.798.458.698.69658.36K
Sep 29, 20268.498.588.398.498.49354.89K
Sep 28, 20268.358.578.218.538.53468.31K
Sep 25, 20268.738.738.468.528.52456.05K
Sep 24, 20268.698.888.668.708.70415.91K
Sep 23, 20268.678.978.598.738.73664.35K
Sep 22, 20268.638.688.438.638.63555.89K
Sep 21, 20268.488.568.398.538.53666.09K
Sep 18, 20268.608.718.388.418.41919.39K
Sep 17, 20268.478.718.368.628.62536.99K
Sep 16, 20268.428.548.378.478.47652.00K
Sep 15, 20268.338.518.208.488.48741.44K
Sep 14, 20268.148.418.128.338.33604.90K
Sep 11, 20268.138.147.908.028.02682.13K
Sep 10, 20268.008.167.948.088.08658.11K
Sep 9, 20268.558.777.958.158.151.79M
Sep 8, 20268.408.408.058.238.231.10M
Sep 4, 20268.488.488.278.478.47482.74K
Sep 3, 20268.458.638.398.488.48481.01K
Sep 2, 20268.408.468.268.428.42707.68K
Sep 1, 20268.658.748.418.448.44508.94K
Aug 31, 20268.709.118.708.868.86714.48K
Aug 28, 20268.969.058.788.808.80503.15K
Aug 27, 20268.599.068.599.029.021.26M
Aug 26, 20268.268.588.268.498.49451.69K
Aug 25, 20268.548.638.358.378.37378.83K
Aug 24, 20268.638.638.318.548.54645.03K
Aug 21, 20268.718.788.528.608.60928.77K
Aug 20, 20268.808.898.578.628.62609.69K
Aug 19, 20268.888.988.688.818.81619.94K
Aug 18, 20268.969.058.908.978.97339.42K
Aug 17, 20269.129.208.898.958.95299.32K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.