5 DAY PERFORMANCE
+34.34%
1 MONTH PERFORMANCE
+37.56%
3 MONTH PERFORMANCE
+25.26%
6 MONTH PERFORMANCE
-1.66%
YEAR-TO-DATE PERFORMANCE
-24.48%
1 YEAR PERFORMANCE
+56.14%
Cohen & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.61 | $11.61 (0%) | $11.91 | $11.61 | 12.95 K | $25.63 M |
| 08/06/2026 | $11.50 | $11.26 (-2.09%) | $11.50 | $11.12 | 20.73 K | $25.45 M |
| 08/05/2026 | $12.52 | $11.38 (-9.11%) | $12.94 | $11.32 | 51.75 K | $25.72 M |
| 08/04/2026 | $13.99 | $12.52 (-10.51%) | $14.70 | $12.49 | 74.60 K | $28.30 M |
| 08/03/2026 | $13.93 | $14.47 (3.88%) | $15.85 | $13.88 | 72.40 K | $32.71 M |
| 07/31/2026 | $13.28 | $13.25 (-0.23%) | $13.73 | $13.25 | 5.63 K | $29.95 M |
| 07/30/2026 | $13.58 | $13.50 (-0.59%) | $13.71 | $13.18 | 6.13 K | $30.51 M |
| 07/29/2026 | $13.48 | $13.45 (-0.22%) | $13.61 | $13.44 | 2.50 K | $24.53 M |
| 07/28/2026 | $13.70 | $13.62 (-0.58%) | $13.72 | $13.28 | 4.90 K | $24.84 M |
| 07/27/2026 | $13.40 | $13.45 (0.37%) | $13.60 | $13.25 | 8.21 K | $24.53 M |
| 07/24/2026 | $13.23 | $13.46 (1.74%) | $13.46 | $12.84 | 5.64 K | $24.55 M |
| 07/23/2026 | $13.29 | $13.47 (1.35%) | $13.47 | $13.29 | 1.80 K | $24.57 M |
| 07/22/2026 | $13.00 | $13.42 (3.23%) | $13.48 | $13.00 | 6.40 K | $24.48 M |
| 07/21/2026 | $12.55 | $13.31 (6.06%) | $13.50 | $12.55 | 11.00 K | $24.28 M |
| 07/20/2026 | $14.00 | $12.69 (-9.36%) | $14.00 | $12.44 | 31.21 K | $23.15 M |
| 07/17/2026 | $13.85 | $13.90 (0.36%) | $14.00 | $13.71 | 5.00 K | $25.35 M |
| 07/16/2026 | $14.25 | $14.04 (-1.47%) | $14.25 | $13.81 | 7.70 K | $25.61 M |
| 07/15/2026 | $13.98 | $14.24 (1.86%) | $14.24 | $13.75 | 8.30 K | $25.97 M |
| 07/14/2026 | $13.71 | $13.99 (2.04%) | $14.25 | $13.66 | 16.14 K | $25.52 M |
| 07/13/2026 | $13.16 | $13.60 (3.34%) | $14.00 | $13.16 | 45.40 K | $24.81 M |
| 07/10/2026 | $14.06 | $14.05 (-0.07%) | $14.25 | $13.80 | 15.25 K | $25.63 M |
| 07/09/2026 | $13.30 | $13.90 (4.51%) | $14.50 | $13.30 | 35.10 K | $25.35 M |
| 07/08/2026 | $12.84 | $13.10 (2.02%) | $13.60 | $12.84 | 11.00 K | $23.89 M |
| 07/07/2026 | $13.17 | $12.94 (-1.75%) | $13.43 | $12.94 | 7.93 K | $23.60 M |
| 07/06/2026 | $13.00 | $13.00 (0%) | $13.50 | $12.88 | 18.04 K | $23.71 M |
| 07/02/2026 | $13.51 | $13.12 (-2.89%) | $13.53 | $13.12 | 7.50 K | $23.93 M |
| 07/01/2026 | $13.72 | $13.59 (-0.95%) | $14.00 | $13.58 | 9.92 K | $24.79 M |
| 06/30/2026 | $13.24 | $13.58 (2.57%) | $13.70 | $13.00 | 8.80 K | $24.77 M |
| 06/29/2026 | $13.31 | $13.10 (-1.58%) | $13.31 | $12.66 | 18.40 K | $23.89 M |
| 06/26/2026 | $12.00 | $13.31 (10.92%) | $13.55 | $11.89 | 20.94 K | $24.28 M |
| 06/25/2026 | $12.07 | $12.02 (-0.41%) | $12.22 | $12.02 | 2.50 K | $21.92 M |
| 06/24/2026 | $12.21 | $12.29 (0.66%) | $12.29 | $11.90 | 9.40 K | $22.42 M |
| 06/23/2026 | $12.29 | $12.06 (-1.87%) | $12.58 | $12.02 | 5.90 K | $22.00 M |
| 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 |
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.
