5 DAY PERFORMANCE
-34.73%
1 MONTH PERFORMANCE
-6.89%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
+32.77%
YEAR-TO-DATE PERFORMANCE
+5.70%
1 YEAR PERFORMANCE
+1.58%
Cohen & Company Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $17.68 | $18.22 (3.05%) | $18.22 | $17.68 | 1.36 K | |
| 12/09/2025 | $17.68 | $18.41 (4.13%) | $18.80 | $17.30 | 19.00 K | $32.05 M |
| 12/08/2025 | $16.40 | $17.25 (5.18%) | $17.42 | $16.11 | 29.43 K | $30.03 M |
| 12/05/2025 | $16.11 | $16.76 (4.03%) | $17.00 | $15.99 | 47.80 K | $29.18 M |
| 12/04/2025 | $16.62 | $16.91 (1.74%) | $17.16 | $16.62 | 8.70 K | $29.44 M |
| 12/03/2025 | $19.22 | $17.03 (-11.39%) | $19.22 | $16.31 | 50.25 K | $29.65 M |
| 12/02/2025 | $16.77 | $18.50 (10.32%) | $18.50 | $16.77 | 54.20 K | $32.21 M |
| 12/01/2025 | $15.37 | $16.57 (7.81%) | $16.69 | $15.27 | 39.10 K | $28.85 M |
| 11/28/2025 | $14.89 | $15.36 (3.16%) | $15.46 | $14.89 | 6.60 K | $26.74 M |
| 11/26/2025 | $14.81 | $14.89 (0.54%) | $15.18 | $14.62 | 5.40 K | $25.92 M |
| 11/25/2025 | $14.30 | $14.89 (4.13%) | $15.38 | $14.03 | 17.10 K | $25.92 M |
| 11/24/2025 | $13.68 | $14.44 (5.56%) | $14.69 | $13.68 | 22.21 K | $25.14 M |
| 11/21/2025 | $13.92 | $13.55 (-2.66%) | $13.92 | $13.11 | 24.42 K | $23.59 M |
| 11/20/2025 | $14.27 | $13.58 (-4.84%) | $14.54 | $13.58 | 17.12 K | $23.64 M |
| 11/19/2025 | $15.28 | $14.42 (-5.63%) | $15.43 | $14.15 | 11.10 K | $25.11 M |
| 11/18/2025 | $16.37 | $15.88 (-2.99%) | $16.48 | $15.41 | 25.25 K | $27.65 M |
| 11/17/2025 | $14.05 | $15.77 (12.24%) | $15.84 | $14.05 | 64.43 K | $27.46 M |
| 11/14/2025 | $13.49 | $13.91 (3.11%) | $13.97 | $13.05 | 28.88 K | $24.22 M |
| 11/13/2025 | $13.33 | $13.35 (0.15%) | $13.35 | $12.56 | 12.62 K | $23.24 M |
| 11/12/2025 | $12.82 | $13.09 (2.11%) | $13.36 | $12.74 | 13.20 K | $22.79 M |
| 11/11/2025 | $11.85 | $12.78 (7.85%) | $13.56 | $11.75 | 55.60 K | $22.25 M |
| 11/10/2025 | $10.00 | $11.75 (17.5%) | $12.33 | $9.79 | 119.20 K | $20.46 M |
| 11/07/2025 | $9.60 | $9.56 (-0.42%) | $9.65 | $9.40 | 13.60 K | $16.64 M |
| 11/06/2025 | $9.80 | $9.51 (-2.96%) | $9.80 | $9.50 | 11.33 K | $16.55 M |
| 11/05/2025 | $10.10 | $9.65 (-4.46%) | $10.41 | $9.65 | 29.04 K | $16.79 M |
| 11/04/2025 | $10.25 | $10.24 (-0.1%) | $10.51 | $9.25 | 119.43 K | $17.82 M |
| 11/03/2025 | $9.82 | $9.30 (-5.3%) | $9.91 | $9.19 | 14.33 K | $16.18 M |
| 10/31/2025 | $9.93 | $9.60 (-3.32%) | $9.93 | $9.59 | 14.80 K | $16.70 M |
| 10/30/2025 | $10.27 | $9.67 (-5.84%) | $10.27 | $9.50 | 24.00 K | $16.83 M |
| 10/29/2025 | $10.31 | $10.11 (-1.94%) | $10.31 | $9.90 | 5.30 K | $17.59 M |
| 10/28/2025 | $10.19 | $10.14 (-0.49%) | $10.35 | $10.11 | 9.10 K | $17.64 M |
| 10/27/2025 | $10.25 | $10.25 (0%) | $10.45 | $10.00 | 10.63 K | $17.84 M |
| 10/24/2025 | $10.45 | $10.19 (-2.49%) | $10.45 | $10.11 | 11.60 K | $17.73 M |
| 10/23/2025 | $10.83 | $10.45 (-3.51%) | $10.87 | $10.33 | 9.83 K | $18.18 M |
| 10/22/2025 | $10.87 | $10.61 (-2.39%) | $11.06 | $10.32 | 34.51 K | $18.46 M |
| 10/21/2025 | $10.76 | $11.01 (2.32%) | $11.41 | $10.76 | 8.53 K | $19.16 M |
| 10/20/2025 | $10.80 | $10.89 (0.83%) | $10.89 | $10.80 | 5.27 K | $18.95 M |
| 10/17/2025 | $10.79 | $10.60 (-1.76%) | $10.85 | $10.55 | 4.40 K | $18.44 M |
| 10/16/2025 | $10.79 | $10.92 (1.2%) | $10.92 | $10.68 | 8.75 K | $19.00 M |
| 10/15/2025 | $10.80 | $10.78 (-0.19%) | $10.94 | $10.78 | 3.52 K | $18.76 M |
| 10/14/2025 | $10.85 | $10.89 (0.37%) | $10.89 | $10.79 | 1.73 K | $18.95 M |
| 10/13/2025 | $10.76 | $10.81 (0.46%) | $10.81 | $10.76 | 1.20 K | $18.81 M |
| 10/10/2025 | $10.86 | $11.00 (1.29%) | $11.00 | $10.85 | 2.50 K | $19.14 M |
| 10/09/2025 | $10.85 | $10.86 (0.09%) | $10.86 | $10.85 | 1.10 K | $18.90 M |
| 10/08/2025 | $10.78 | $10.79 (0.09%) | $10.79 | $10.78 | 3.43 K | $18.77 M |
| 10/07/2025 | $11.03 | $10.78 (-2.27%) | $11.09 | $10.78 | 4.20 K | $18.76 M |
| 10/06/2025 | $10.90 | $11.00 (0.92%) | $11.01 | $10.90 | 1.64 K | $19.14 M |
| 10/03/2025 | $11.15 | $10.98 (-1.52%) | $11.15 | $10.92 | 5.60 K | $19.11 M |
| 10/02/2025 | $11.36 | $11.04 (-2.82%) | $11.36 | $11.04 | 2.33 K | $19.21 M |
| 10/01/2025 | $11.21 | $11.29 (0.71%) | $11.46 | $10.98 | 3.30 K | $19.64 M |
| 09/30/2025 | $11.18 | $11.21 (0.27%) | $11.21 | $10.97 | 1.40 K | $19.51 M |
| 09/29/2025 | $11.01 | $11.27 (2.36%) | $11.27 | $11.01 | 3.40 K | $19.61 M |
| 09/26/2025 | $11.02 | $11.00 (-0.18%) | $11.29 | $10.90 | 4.80 K | $19.14 M |
| 09/25/2025 | $10.96 | $11.11 (1.37%) | $11.47 | $10.96 | 1.53 K | $19.33 M |
| 09/24/2025 | $11.23 | $11.01 (-1.96%) | $11.49 | $11.00 | 2.20 K | $19.16 M |
| 09/23/2025 | $11.11 | $10.98 (-1.17%) | $11.11 | $10.98 | 3.02 K | $19.11 M |
| 09/22/2025 | $11.11 | $10.96 (-1.35%) | $11.22 | $10.96 | 2.81 K | $19.07 M |
| 09/19/2025 | $11.04 | $10.94 (-0.91%) | $11.29 | $10.88 | 16.20 K | $19.04 M |
| 09/18/2025 | $11.21 | $11.35 (1.25%) | $11.35 | $11.00 | 3.03 K | $19.75 M |
| 09/17/2025 | $11.06 | $11.03 (-0.27%) | $11.49 | $11.03 | 2.84 K | $19.19 M |
| 09/16/2025 | $11.36 | $11.30 (-0.53%) | $11.36 | $11.02 | 5.84 K | $19.66 M |
| 09/15/2025 | $11.58 | $11.51 (-0.6%) | $11.73 | $11.46 | 5.51 K | $20.03 M |
| 09/12/2025 | $11.75 | $11.77 (0.17%) | $11.89 | $11.62 | 3.64 K | $20.48 M |
| 09/11/2025 | $11.50 | $11.79 (2.52%) | $11.89 | $11.50 | 5.85 K | $20.51 M |
| 09/10/2025 | $11.58 | $11.59 (0.09%) | $11.79 | $11.52 | 1.70 K | $20.17 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.
