5 DAY PERFORMANCE
+49.58%
1 MONTH PERFORMANCE
+57.52%
3 MONTH PERFORMANCE
+20.35%
6 MONTH PERFORMANCE
+9.54%
YEAR-TO-DATE PERFORMANCE
-24.48%
1 YEAR PERFORMANCE
+84.46%
Cohen & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.90 | $12.30 (3.36%) | $12.63 | $11.88 | 27.60 K | $22.44 M |
| 06/18/2026 | $11.70 | $11.90 (1.71%) | $12.03 | $11.18 | 40.61 K | $21.71 M |
| 06/17/2026 | $11.46 | $11.50 (0.35%) | $12.20 | $11.46 | 16.94 K | $20.98 M |
| 06/16/2026 | $12.14 | $11.50 (-5.27%) | $12.14 | $11.50 | 16.51 K | $20.98 M |
| 06/15/2026 | $12.24 | $12.14 (-0.82%) | $12.33 | $11.80 | 23.60 K | $22.14 M |
| 06/12/2026 | $11.84 | $12.44 (5.07%) | $12.50 | $11.70 | 30.90 K | $22.69 M |
| 06/11/2026 | $11.58 | $11.75 (1.47%) | $11.92 | $11.40 | 15.00 K | $21.43 M |
| 06/10/2026 | $11.43 | $11.45 (0.17%) | $11.63 | $11.35 | 11.65 K | $20.88 M |
| 06/09/2026 | $11.36 | $11.25 (-0.97%) | $11.57 | $11.08 | 24.10 K | $20.52 M |
| 06/08/2026 | $11.58 | $11.30 (-2.42%) | $11.58 | $11.03 | 17.80 K | $20.61 M |
| 06/05/2026 | $11.44 | $11.47 (0.26%) | $11.62 | $11.23 | 9.31 K | $20.92 M |
| 06/04/2026 | $11.32 | $11.41 (0.8%) | $11.54 | $11.11 | 11.91 K | $20.81 M |
| 06/03/2026 | $11.39 | $11.29 (-0.88%) | $11.63 | $11.04 | 10.90 K | $20.59 M |
| 06/02/2026 | $11.70 | $11.53 (-1.45%) | $11.74 | $11.08 | 15.70 K | $21.03 M |
| 06/01/2026 | $11.00 | $11.54 (4.91%) | $11.81 | $10.99 | 26.50 K | $21.05 M |
| 05/29/2026 | $11.30 | $11.00 (-2.65%) | $11.32 | $10.93 | 19.70 K | $20.06 M |
| 05/28/2026 | $11.00 | $11.30 (2.73%) | $11.30 | $10.90 | 12.71 K | $20.61 M |
| 05/27/2026 | $11.34 | $10.99 (-3.09%) | $11.36 | $10.90 | 14.70 K | $20.05 M |
| 05/26/2026 | $11.58 | $11.28 (-2.59%) | $11.58 | $10.98 | 21.90 K | $20.57 M |
| 05/22/2026 | $10.81 | $11.30 (4.53%) | $11.47 | $10.72 | 22.80 K | $20.61 M |
| 05/21/2026 | $11.23 | $10.84 (-3.47%) | $11.43 | $10.76 | 27.90 K | $19.77 M |
| 05/20/2026 | $11.11 | $11.26 (1.35%) | $11.73 | $10.89 | 76.02 K | $20.54 M |
| 05/19/2026 | $10.78 | $11.00 (2.04%) | $11.69 | $10.78 | 26.90 K | $20.06 M |
| 05/18/2026 | $11.38 | $10.50 (-7.73%) | $11.57 | $10.39 | 71.93 K | $19.15 M |
| 05/15/2026 | $12.82 | $11.89 (-7.25%) | $12.94 | $11.60 | 50.36 K | $21.69 M |
| 05/14/2026 | $13.00 | $12.95 (-0.38%) | $13.19 | $12.75 | 14.70 K | $23.62 M |
| 05/13/2026 | $12.97 | $12.85 (-0.93%) | $12.97 | $12.23 | 27.20 K | $23.44 M |
| 05/12/2026 | $12.51 | $13.00 (3.92%) | $13.20 | $12.50 | 21.81 K | $23.71 M |
| 05/11/2026 | $14.80 | $12.25 (-17.23%) | $14.84 | $11.93 | 127.02 K | $22.34 M |
| 05/08/2026 | $14.18 | $14.91 (5.15%) | $15.01 | $14.18 | 22.54 K | $27.20 M |
| 05/07/2026 | $14.02 | $14.21 (1.36%) | $15.10 | $13.56 | 36.50 K | $25.92 M |
| 05/06/2026 | $14.42 | $13.92 (-3.47%) | $14.95 | $13.92 | 31.65 K | $25.39 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 | $42.35 M |
| 04/27/2026 | $22.18 | $23.34 (5.23%) | $24.61 | $22.06 | 156.90 K | $42.57 M |
| 04/24/2026 | $22.63 | $21.88 (-3.31%) | $23.39 | $21.88 | 22.01 K | $39.91 M |
| 04/23/2026 | $22.98 | $23.03 (0.22%) | $23.87 | $22.19 | 11.02 K | $42.01 M |
| 04/22/2026 | $22.50 | $22.79 (1.29%) | $23.31 | $22.31 | 8.91 K | $41.57 M |
| 04/21/2026 | $23.59 | $21.93 (-7.04%) | $23.59 | $21.93 | 21.81 K | $40.00 M |
| 04/20/2026 | $22.96 | $23.00 (0.17%) | $25.07 | $21.83 | 45.60 K | $41.95 M |
| 04/17/2026 | $23.94 | $23.54 (-1.67%) | $23.94 | $22.42 | 52.90 K | $42.94 M |
| 04/16/2026 | $20.78 | $23.21 (11.69%) | $23.75 | $20.71 | 45.94 K | $42.34 M |
| 04/15/2026 | $19.78 | $20.78 (5.06%) | $20.79 | $19.59 | 16.41 K | $37.90 M |
| 04/14/2026 | $19.54 | $19.29 (-1.28%) | $19.92 | $19.29 | 7.83 K | $35.18 M |
| 04/13/2026 | $18.86 | $19.71 (4.51%) | $19.89 | $18.79 | 25.10 K | $35.95 M |
| 04/10/2026 | $16.82 | $18.81 (11.83%) | $19.00 | $16.33 | 44.81 K | $34.31 M |
| 04/09/2026 | $16.07 | $16.60 (3.3%) | $16.65 | $16.07 | 9.80 K | $30.28 M |
| 04/08/2026 | $15.83 | $15.76 (-0.44%) | $16.22 | $15.46 | 9.50 K | $28.75 M |
| 04/07/2026 | $16.10 | $15.46 (-3.98%) | $16.55 | $15.17 | 22.11 K | $28.20 M |
| 04/06/2026 | $16.63 | $16.64 (0.06%) | $16.87 | $15.96 | 44.20 K | $30.35 M |
| 04/02/2026 | $15.17 | $16.61 (9.49%) | $16.61 | $15.00 | 22.79 K | $30.30 M |
| 04/01/2026 | $15.23 | $15.36 (0.85%) | $15.69 | $15.02 | 11.10 K | $28.02 M |
| 03/31/2026 | $15.12 | $15.09 (-0.2%) | $15.63 | $14.93 | 6.64 K | $27.52 M |
| 03/30/2026 | $16.74 | $15.51 (-7.35%) | $16.74 | $14.84 | 27.60 K | $28.29 M |
| 03/27/2026 | $15.79 | $15.22 (-3.61%) | $15.93 | $14.90 | 16.60 K | $27.76 M |
| 03/26/2026 | $15.82 | $15.89 (0.44%) | $16.19 | $15.57 | 6.82 K | $28.98 M |
| 03/25/2026 | $15.40 | $16.34 (6.1%) | $16.82 | $15.40 | 22.10 K | $29.80 M |
| 03/24/2026 | $14.59 | $15.41 (5.62%) | $15.41 | $14.56 | 15.40 K | $28.11 M |
| 03/23/2026 | $14.40 | $14.79 (2.71%) | $15.23 | $14.32 | 12.00 K | $26.98 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.
