5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
-1.66%
6 MONTH PERFORMANCE
+87.17%
YEAR-TO-DATE PERFORMANCE
-24.48%
1 YEAR PERFORMANCE
+100.00%
Cohen & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.42 | $14.46 (0.28%) | $14.95 | $14.20 | 16.37 K | $26.63 M |
| 05/05/2026 | $15.26 | $14.34 (-6.03%) | $15.80 | $14.00 | 56.00 K | $26.16 M |
| 05/04/2026 | $18.05 | $15.26 (-15.46%) | $18.37 | $15.25 | 48.85 K | $27.83 M |
| 05/01/2026 | $22.30 | $18.42 (-17.4%) | $22.30 | $18.42 | 77.15 K | $33.60 M |
| 04/30/2026 | $23.49 | $23.48 (-0.04%) | $24.00 | $22.54 | 34.60 K | $42.83 M |
| 04/29/2026 | $23.60 | $23.01 (-2.5%) | $24.05 | $23.00 | 13.42 K | $41.97 M |
| 04/28/2026 | $23.99 | $23.22 (-3.21%) | $24.05 | $23.10 | 11.00 K | $40.43 M |
| 04/27/2026 | $22.18 | $23.34 (5.23%) | $24.61 | $22.06 | 156.90 K | $40.63 M |
| 04/24/2026 | $22.63 | $21.88 (-3.31%) | $23.39 | $21.88 | 22.01 K | $38.09 M |
| 04/23/2026 | $22.98 | $23.03 (0.22%) | $23.87 | $22.19 | 11.02 K | $40.10 M |
| 04/22/2026 | $22.50 | $22.79 (1.29%) | $23.31 | $22.31 | 8.91 K | $39.68 M |
| 04/21/2026 | $23.59 | $21.93 (-7.04%) | $23.59 | $21.93 | 21.81 K | $38.18 M |
| 04/20/2026 | $22.96 | $23.00 (0.17%) | $25.07 | $21.83 | 45.60 K | $40.04 M |
| 04/17/2026 | $23.94 | $23.54 (-1.67%) | $23.94 | $22.42 | 52.90 K | $40.98 M |
| 04/16/2026 | $20.78 | $23.21 (11.69%) | $23.75 | $20.71 | 45.94 K | $40.41 M |
| 04/15/2026 | $19.78 | $20.78 (5.06%) | $20.79 | $19.59 | 16.41 K | $36.18 M |
| 04/14/2026 | $19.54 | $19.29 (-1.28%) | $19.92 | $19.29 | 7.83 K | $33.58 M |
| 04/13/2026 | $18.86 | $19.71 (4.51%) | $19.89 | $18.79 | 25.10 K | $34.32 M |
| 04/10/2026 | $16.82 | $18.81 (11.83%) | $19.00 | $16.33 | 44.81 K | $32.75 M |
| 04/09/2026 | $16.07 | $16.60 (3.3%) | $16.65 | $16.07 | 9.80 K | $28.90 M |
| 04/08/2026 | $15.83 | $15.76 (-0.44%) | $16.22 | $15.46 | 9.50 K | $27.44 M |
| 04/07/2026 | $16.10 | $15.46 (-3.98%) | $16.55 | $15.17 | 22.11 K | $26.92 M |
| 04/06/2026 | $16.63 | $16.64 (0.06%) | $16.87 | $15.96 | 44.20 K | $28.97 M |
| 04/02/2026 | $15.17 | $16.61 (9.49%) | $16.61 | $15.00 | 22.79 K | $28.92 M |
| 04/01/2026 | $15.23 | $15.36 (0.85%) | $15.69 | $15.02 | 11.10 K | $26.74 M |
| 03/31/2026 | $15.12 | $15.09 (-0.2%) | $15.63 | $14.93 | 6.64 K | $26.27 M |
| 03/30/2026 | $16.74 | $15.51 (-7.35%) | $16.74 | $14.84 | 27.60 K | $27.00 M |
| 03/27/2026 | $15.79 | $15.22 (-3.61%) | $15.93 | $14.90 | 16.60 K | $26.50 M |
| 03/26/2026 | $15.82 | $15.89 (0.44%) | $16.19 | $15.57 | 6.82 K | $27.66 M |
| 03/25/2026 | $15.40 | $16.34 (6.1%) | $16.82 | $15.40 | 22.10 K | $28.45 M |
| 03/24/2026 | $14.59 | $15.41 (5.62%) | $15.41 | $14.56 | 15.40 K | $26.83 M |
| 03/23/2026 | $14.40 | $14.79 (2.71%) | $15.23 | $14.32 | 12.00 K | $25.75 M |
| 03/20/2026 | $15.76 | $14.51 (-7.93%) | $15.88 | $14.35 | 35.73 K | $25.26 M |
| 03/19/2026 | $16.87 | $17.13 (1.54%) | $17.76 | $16.39 | 45.72 K | $29.82 M |
| 03/18/2026 | $16.92 | $16.70 (-1.3%) | $17.18 | $16.19 | 23.55 K | $29.07 M |
| 03/17/2026 | $17.01 | $16.73 (-1.65%) | $17.45 | $16.70 | 10.61 K | $29.13 M |
| 03/16/2026 | $17.99 | $17.01 (-5.45%) | $17.99 | $16.52 | 27.70 K | $29.61 M |
| 03/13/2026 | $16.79 | $17.14 (2.08%) | $17.73 | $16.76 | 11.81 K | $29.84 M |
| 03/12/2026 | $18.50 | $16.75 (-9.46%) | $18.78 | $16.00 | 23.60 K | $29.16 M |
| 03/11/2026 | $18.77 | $17.99 (-4.16%) | $18.77 | $17.45 | 12.04 K | $31.32 M |
| 03/10/2026 | $18.75 | $18.44 (-1.65%) | $18.92 | $17.33 | 17.90 K | $32.10 M |
| 03/09/2026 | $19.80 | $17.30 (-12.63%) | $21.18 | $16.38 | 82.24 K | $30.12 M |
| 03/06/2026 | $15.50 | $19.80 (27.74%) | $19.80 | $15.50 | 80.50 K | $34.47 M |
| 03/05/2026 | $14.15 | $14.53 (2.69%) | $15.00 | $14.15 | 6.10 K | $25.30 M |
| 03/04/2026 | $13.91 | $14.61 (5.03%) | $14.64 | $13.91 | 6.10 K | $25.44 M |
| 03/03/2026 | $14.13 | $14.01 (-0.85%) | $14.82 | $14.01 | 3.20 K | $24.39 M |
| 03/02/2026 | $14.20 | $14.48 (1.97%) | $14.71 | $14.13 | 7.50 K | $25.21 M |
| 02/27/2026 | $14.87 | $14.49 (-2.56%) | $14.99 | $14.16 | 6.55 K | $25.23 M |
| 02/26/2026 | $14.30 | $14.91 (4.27%) | $14.98 | $14.04 | 6.50 K | $25.96 M |
| 02/25/2026 | $14.38 | $14.30 (-0.56%) | $14.47 | $13.83 | 4.83 K | $24.90 M |
| 02/24/2026 | $14.00 | $14.54 (3.86%) | $14.87 | $14.00 | 7.62 K | $25.31 M |
| 02/23/2026 | $13.85 | $14.41 (4.04%) | $14.85 | $13.83 | 15.90 K | $25.09 M |
| 02/20/2026 | $14.83 | $15.00 (1.15%) | $15.21 | $14.35 | 16.33 K | $26.12 M |
| 02/19/2026 | $15.45 | $15.20 (-1.62%) | $15.96 | $14.69 | 31.30 K | $26.46 M |
| 02/18/2026 | $15.68 | $16.23 (3.51%) | $16.23 | $15.36 | 4.61 K | $28.26 M |
| 02/17/2026 | $17.29 | $15.87 (-8.21%) | $17.29 | $15.69 | 21.04 K | $27.63 M |
| 02/13/2026 | $17.56 | $17.58 (0.11%) | $17.63 | $17.00 | 9.10 K | $30.61 M |
| 02/12/2026 | $17.40 | $17.48 (0.46%) | $17.77 | $16.55 | 10.04 K | $30.43 M |
| 02/11/2026 | $17.21 | $17.40 (1.1%) | $17.48 | $17.21 | 5.20 K | $30.29 M |
| 02/10/2026 | $17.38 | $17.12 (-1.5%) | $18.26 | $17.12 | 13.23 K | $29.81 M |
| 02/09/2026 | $18.24 | $17.46 (-4.28%) | $18.56 | $17.45 | 13.20 K | $30.40 M |
| 02/06/2026 | $18.70 | $18.10 (-3.21%) | $19.25 | $18.09 | 7.10 K | $31.51 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.
