5 DAY PERFORMANCE
+76.24%
1 MONTH PERFORMANCE
+56.97%
3 MONTH PERFORMANCE
+44.72%
6 MONTH PERFORMANCE
+22.67%
YEAR-TO-DATE PERFORMANCE
-24.48%
1 YEAR PERFORMANCE
+62.41%
Cohen & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.24 | $10.10 (-1.37%) | $10.29 | $10.00 | 9.60 K | $22.83 M |
| 09/18/2026 | $10.14 | $10.00 (-1.38%) | $10.19 | $10.00 | 15.90 K | $22.60 M |
| 09/17/2026 | $10.29 | $10.10 (-1.85%) | $10.33 | $10.04 | 10.50 K | $22.83 M |
| 09/16/2026 | $10.53 | $10.00 (-5.03%) | $10.53 | $9.91 | 17.82 K | $22.60 M |
| 09/15/2026 | $10.71 | $10.33 (-3.55%) | $10.82 | $10.33 | 9.04 K | $23.35 M |
| 09/14/2026 | $10.81 | $10.85 (0.37%) | $11.24 | $10.60 | 35.74 K | $24.52 M |
| 09/11/2026 | $10.99 | $10.81 (-1.64%) | $11.32 | $10.32 | 95.40 K | $24.43 M |
| 09/10/2026 | $11.29 | $10.92 (-3.28%) | $11.39 | $10.67 | 145.00 K | $24.68 M |
| 09/09/2026 | $11.03 | $11.05 (0.18%) | $11.25 | $11.03 | 5.70 K | $24.98 M |
| 09/08/2026 | $11.35 | $11.17 (-1.59%) | $11.35 | $11.01 | 23.42 K | $25.25 M |
| 09/04/2026 | $11.34 | $11.35 (0.09%) | $11.35 | $11.21 | 4.85 K | $25.65 M |
| 09/03/2026 | $11.30 | $11.41 (0.97%) | $11.41 | $11.10 | 6.40 K | $25.79 M |
| 09/02/2026 | $11.26 | $11.02 (-2.13%) | $11.26 | $11.01 | 13.00 K | $24.91 M |
| 09/01/2026 | $11.20 | $11.23 (0.27%) | $11.48 | $11.00 | 12.92 K | $25.38 M |
| 08/31/2026 | $11.24 | $11.19 (-0.44%) | $11.40 | $11.06 | 19.32 K | $25.29 M |
| 08/28/2026 | $11.05 | $11.32 (2.44%) | $11.48 | $11.05 | 7.20 K | $25.59 M |
| 08/27/2026 | $11.09 | $11.05 (-0.36%) | $11.24 | $11.05 | 5.30 K | $24.98 M |
| 08/26/2026 | $11.04 | $11.02 (-0.18%) | $11.33 | $11.00 | 11.82 K | $24.91 M |
| 08/25/2026 | $11.11 | $11.15 (0.36%) | $11.29 | $11.00 | 14.40 K | $25.20 M |
| 08/24/2026 | $11.41 | $11.00 (-3.59%) | $11.45 | $11.00 | 8.50 K | $24.86 M |
| 08/21/2026 | $11.40 | $11.34 (-0.53%) | $11.43 | $11.05 | 11.90 K | $25.63 M |
| 08/20/2026 | $11.82 | $11.31 (-4.31%) | $11.82 | $11.05 | 24.14 K | $25.56 M |
| 08/19/2026 | $11.78 | $11.83 (0.42%) | $12.37 | $11.32 | 18.06 K | $26.74 M |
| 08/18/2026 | $12.29 | $12.21 (-0.65%) | $12.29 | $11.90 | 17.60 K | $27.60 M |
| 08/17/2026 | $12.53 | $12.19 (-2.71%) | $12.57 | $12.00 | 20.42 K | $27.55 M |
| 08/14/2026 | $11.99 | $12.40 (3.42%) | $12.40 | $11.95 | 19.40 K | $28.03 M |
| 08/13/2026 | $11.90 | $11.97 (0.59%) | $11.98 | $11.61 | 5.48 K | $27.06 M |
| 08/12/2026 | $11.98 | $11.99 (0.08%) | $11.99 | $11.50 | 10.50 K | $27.10 M |
| 08/11/2026 | $11.67 | $11.87 (1.71%) | $11.88 | $11.41 | 7.12 K | $26.83 M |
| 08/10/2026 | $12.11 | $11.66 (-3.72%) | $12.11 | $11.26 | 20.44 K | $26.36 M |
| 08/07/2026 | $11.60 | $11.26 (-2.93%) | $11.91 | $11.26 | 15.42 K | $25.45 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 |
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.
