5 DAY PERFORMANCE
+9.12%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
+16.53%
YEAR-TO-DATE PERFORMANCE
-0.58%
1 YEAR PERFORMANCE
+33.81%
Cohen & Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.00 | $8.43 (-6.33%) | $9.00 | $8.31 | 8,763 | $13.75 M |
| 03/11/2025 | $8.75 | $8.72 (-0.34%) | $9.05 | $8.72 | 3,700 | $14.22 M |
| 03/10/2025 | $9.00 | $9.12 (1.33%) | $9.36 | $9.00 | 9,500 | $14.87 M |
| 03/07/2025 | $9.47 | $9.43 (-0.42%) | $9.47 | $9.43 | 2,307 | $15.38 M |
| 03/06/2025 | $9.39 | $9.46 (0.75%) | $9.48 | $9.25 | 4,425 | $15.43 M |
| 03/05/2025 | $9.40 | $9.30 (-1.06%) | $9.40 | $9.17 | 2,400 | $15.17 M |
| 03/04/2025 | $9.11 | $9.33 (2.41%) | $9.48 | $9.11 | 3,200 | $15.22 M |
| 03/03/2025 | $9.38 | $9.24 (-1.49%) | $9.38 | $9.00 | 6,900 | $15.07 M |
| 02/28/2025 | $9.39 | $9.48 (0.96%) | $9.48 | $9.30 | 1,000 | $15.46 M |
| 02/27/2025 | $9.50 | $9.24 (-2.74%) | $9.50 | $9.23 | 5,117 | $15.07 M |
| 02/26/2025 | $9.23 | $9.17 (-0.65%) | $9.25 | $9.00 | 3,509 | $14.95 M |
| 02/25/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.13 | 1,600 | $15.09 M |
| 02/24/2025 | $9.34 | $9.25 (-0.96%) | $9.34 | $9.21 | 3,300 | $15.09 M |
| 02/21/2025 | $9.61 | $9.50 (-1.14%) | $9.61 | $9.26 | 10,518 | $15.49 M |
| 02/20/2025 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 700 | $15.66 M |
| 02/19/2025 | $9.67 | $9.61 (-0.62%) | $9.71 | $9.43 | 5,200 | $15.67 M |
| 02/18/2025 | $9.79 | $9.60 (-1.94%) | $9.79 | $9.51 | 3,900 | $15.66 M |
| 02/14/2025 | $9.69 | $9.51 (-1.86%) | $9.69 | $9.51 | 1,600 | $15.51 M |
| 02/13/2025 | $9.53 | $9.59 (0.63%) | $9.59 | $9.44 | 2,814 | $15.64 M |
| 02/12/2025 | $9.50 | $9.34 (-1.68%) | $9.89 | $9.34 | 4,402 | $15.23 M |
| 02/11/2025 | $9.57 | $9.53 (-0.42%) | $9.87 | $9.53 | 5,348 | $15.54 M |
| 02/10/2025 | $9.32 | $9.63 (3.33%) | $9.63 | $9.32 | 7,300 | $15.71 M |
| 02/07/2025 | $9.55 | $9.49 (-0.63%) | $9.55 | $9.42 | 1,802 | $15.48 M |
| 02/06/2025 | $9.90 | $9.64 (-2.63%) | $9.90 | $9.45 | 6,802 | $15.72 M |
| 02/05/2025 | $9.29 | $9.56 (2.91%) | $9.76 | $9.29 | 3,328 | $15.59 M |
| 02/04/2025 | $9.64 | $9.40 (-2.49%) | $9.64 | $9.40 | 2,100 | $15.33 M |
| 02/03/2025 | $9.33 | $9.50 (1.82%) | $9.75 | $9.33 | 5,600 | $15.49 M |
| 01/31/2025 | $9.76 | $9.74 (-0.2%) | $10.10 | $9.74 | 6,000 | $15.88 M |
| 01/30/2025 | $9.89 | $9.74 (-1.52%) | $9.96 | $9.74 | 16,029 | $15.88 M |
| 01/29/2025 | $9.97 | $9.92 (-0.5%) | $10.00 | $9.91 | 800 | $16.18 M |
| 01/28/2025 | $9.99 | $9.92 (-0.7%) | $10.02 | $9.92 | 1,923 | $16.18 M |
| 01/27/2025 | $10.12 | $9.99 (-1.28%) | $10.12 | $9.92 | 3,600 | $16.29 M |
| 01/24/2025 | $10.06 | $10.00 (-0.6%) | $10.06 | $9.92 | 3,400 | $16.31 M |
| 01/23/2025 | $9.72 | $9.95 (2.37%) | $9.95 | $9.72 | 4,330 | $16.23 M |
| 01/22/2025 | $9.94 | $10.04 (1.01%) | $10.04 | $9.70 | 2,913 | $16.37 M |
| 01/21/2025 | $9.82 | $9.95 (1.32%) | $10.05 | $9.75 | 14,300 | $16.23 M |
| 01/17/2025 | $9.91 | $9.80 (-1.11%) | $9.91 | $9.80 | 7,608 | $15.98 M |
| 01/16/2025 | $9.30 | $9.92 (6.67%) | $9.94 | $9.30 | 9,338 | $16.18 M |
| 01/15/2025 | $9.50 | $9.50 (0%) | $9.80 | $9.49 | 4,410 | $15.49 M |
| 01/14/2025 | $9.83 | $9.38 (-4.58%) | $9.83 | $9.38 | 6,707 | $15.30 M |
| 01/13/2025 | $9.59 | $9.50 (-0.94%) | $9.86 | $9.50 | 6,838 | $15.49 M |
| 01/10/2025 | $9.80 | $9.88 (0.82%) | $10.21 | $9.58 | 10,618 | $16.11 M |
| 01/08/2025 | $10.10 | $10.18 (0.79%) | $10.33 | $9.50 | 20,803 | $16.60 M |
| 01/07/2025 | $10.45 | $10.28 (-1.63%) | $10.45 | $10.15 | 4,400 | $16.77 M |
| 01/06/2025 | $10.20 | $10.29 (0.88%) | $10.65 | $10.20 | 17,321 | $16.78 M |
| 01/03/2025 | $10.13 | $10.19 (0.59%) | $10.46 | $10.13 | 4,700 | $16.62 M |
| 01/02/2025 | $10.25 | $10.30 (0.49%) | $10.50 | $10.20 | 10,335 | $16.80 M |
| 12/31/2024 | $10.60 | $10.35 (-2.36%) | $10.62 | $10.35 | 6,426 | $16.88 M |
| 12/30/2024 | $10.49 | $10.32 (-1.62%) | $10.49 | $10.27 | 2,629 | $16.83 M |
| 12/27/2024 | $10.36 | $10.35 (-0.1%) | $10.55 | $10.29 | 4,548 | $16.88 M |
| 12/26/2024 | $10.20 | $10.31 (1.08%) | $10.63 | $10.20 | 4,215 | $16.81 M |
| 12/24/2024 | $10.58 | $10.41 (-1.61%) | $10.58 | $10.10 | 2,700 | $16.98 M |
| 12/23/2024 | $10.65 | $10.63 (-0.19%) | $10.65 | $10.26 | 4,449 | $17.34 M |
| 12/20/2024 | $10.33 | $10.54 (2.03%) | $10.54 | $10.20 | 3,225 | $17.19 M |
| 12/19/2024 | $10.06 | $10.21 (1.49%) | $10.91 | $10.06 | 13,900 | $16.65 M |
| 12/18/2024 | $10.62 | $10.17 (-4.24%) | $10.96 | $10.17 | 17,000 | $16.59 M |
| 12/17/2024 | $10.51 | $10.75 (2.28%) | $11.05 | $10.50 | 5,228 | $17.53 M |
| 12/16/2024 | $10.51 | $10.79 (2.66%) | $10.90 | $10.00 | 10,608 | $17.60 M |
| 12/13/2024 | $10.90 | $10.90 (0%) | $10.99 | $10.78 | 6,438 | $17.78 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.
