5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
-0.35%
3 MONTH PERFORMANCE
+2.18%
6 MONTH PERFORMANCE
-23.34%
YEAR-TO-DATE PERFORMANCE
-2.43%
1 YEAR PERFORMANCE
-2.09%
Cognyte Software Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $9.38 | $9.52 (1.44%) | $9.76 | $9.38 | 28.80 K | |
| 12/09/2025 | $9.38 | $9.72 (3.62%) | $9.97 | $9.07 | 766.52 K | $713.93 M |
| 12/08/2025 | $8.70 | $8.97 (3.1%) | $9.03 | $8.64 | 585.10 K | $658.85 M |
| 12/05/2025 | $8.75 | $8.65 (-1.14%) | $8.84 | $8.57 | 258.41 K | $635.34 M |
| 12/04/2025 | $8.55 | $8.57 (0.23%) | $8.75 | $8.46 | 258.91 K | $629.47 M |
| 12/03/2025 | $8.33 | $8.53 (2.4%) | $8.55 | $8.30 | 248.32 K | $626.53 M |
| 12/02/2025 | $8.22 | $8.36 (1.7%) | $8.46 | $8.20 | 203.20 K | $614.04 M |
| 12/01/2025 | $8.29 | $8.15 (-1.69%) | $8.37 | $8.15 | 280.40 K | $598.62 M |
| 11/28/2025 | $8.31 | $8.40 (1.08%) | $8.45 | $8.28 | 126.61 K | $616.98 M |
| 11/26/2025 | $8.24 | $8.31 (0.85%) | $8.34 | $8.20 | 196.70 K | $610.37 M |
| 11/25/2025 | $8.13 | $8.26 (1.6%) | $8.28 | $8.06 | 193.20 K | $606.70 M |
| 11/24/2025 | $8.06 | $8.09 (0.37%) | $8.13 | $8.01 | 160.91 K | $594.21 M |
| 11/21/2025 | $7.97 | $8.02 (0.63%) | $8.11 | $7.87 | 219.10 K | $589.07 M |
| 11/20/2025 | $8.13 | $7.98 (-1.85%) | $8.24 | $7.92 | 178.80 K | $586.13 M |
| 11/19/2025 | $8.46 | $8.03 (-5.08%) | $8.49 | $8.01 | 252.90 K | $589.80 M |
| 11/18/2025 | $8.31 | $8.40 (1.08%) | $8.47 | $8.24 | 310.10 K | $616.98 M |
| 11/17/2025 | $8.44 | $8.35 (-1.07%) | $8.55 | $8.29 | 273.91 K | $613.31 M |
| 11/14/2025 | $8.45 | $8.47 (0.24%) | $8.56 | $8.40 | 238.22 K | $622.12 M |
| 11/13/2025 | $8.53 | $8.65 (1.41%) | $8.67 | $8.49 | 292.40 K | $635.34 M |
| 11/12/2025 | $8.48 | $8.59 (1.3%) | $8.72 | $8.48 | 134.40 K | $630.94 M |
| 11/11/2025 | $8.47 | $8.54 (0.83%) | $8.59 | $8.41 | 125.04 K | $627.26 M |
| 11/10/2025 | $8.47 | $8.47 (0%) | $8.67 | $8.38 | 152.38 K | $622.12 M |
| 11/07/2025 | $8.29 | $8.43 (1.69%) | $8.44 | $8.18 | 149.80 K | $619.18 M |
| 11/06/2025 | $8.55 | $8.37 (-2.11%) | $8.55 | $8.34 | 322.74 K | $614.78 M |
| 11/05/2025 | $8.41 | $8.55 (1.66%) | $8.60 | $8.41 | 222.60 K | $628.00 M |
| 11/04/2025 | $8.78 | $8.44 (-3.87%) | $8.87 | $8.24 | 344.25 K | $619.92 M |
| 11/03/2025 | $8.30 | $8.97 (8.07%) | $8.99 | $8.30 | 458.00 K | $658.85 M |
| 10/31/2025 | $8.37 | $8.35 (-0.24%) | $8.43 | $8.29 | 331.95 K | $613.31 M |
| 10/30/2025 | $8.36 | $8.37 (0.12%) | $8.52 | $8.31 | 345.20 K | $614.78 M |
| 10/29/2025 | $8.50 | $8.45 (-0.59%) | $8.51 | $8.39 | 278.80 K | $620.65 M |
| 10/28/2025 | $8.45 | $8.50 (0.59%) | $8.59 | $8.44 | 413.03 K | $624.33 M |
| 10/27/2025 | $8.49 | $8.47 (-0.24%) | $8.57 | $8.36 | 285.40 K | $622.12 M |
| 10/24/2025 | $8.32 | $8.38 (0.72%) | $8.44 | $8.29 | 287.31 K | $615.51 M |
| 10/23/2025 | $8.22 | $8.28 (0.73%) | $8.31 | $8.19 | 174.70 K | $608.17 M |
| 10/22/2025 | $8.15 | $8.18 (0.37%) | $8.20 | $8.05 | 263.74 K | $600.82 M |
| 10/21/2025 | $8.02 | $8.13 (1.37%) | $8.18 | $7.96 | 235.72 K | $597.15 M |
| 10/20/2025 | $7.97 | $8.05 (1%) | $8.09 | $7.95 | 149.80 K | $591.27 M |
| 10/17/2025 | $7.84 | $7.95 (1.4%) | $8.04 | $7.82 | 242.71 K | $583.93 M |
| 10/16/2025 | $8.14 | $8.00 (-1.72%) | $8.21 | $7.95 | 274.00 K | $587.60 M |
| 10/15/2025 | $8.25 | $8.12 (-1.58%) | $8.28 | $8.04 | 243.30 K | $596.41 M |
| 10/14/2025 | $8.06 | $8.21 (1.86%) | $8.22 | $8.00 | 356.84 K | $603.02 M |
| 10/13/2025 | $8.28 | $8.15 (-1.57%) | $8.50 | $8.04 | 298.10 K | $598.62 M |
| 10/10/2025 | $8.41 | $8.10 (-3.69%) | $8.59 | $8.10 | 364.42 K | $594.95 M |
| 10/09/2025 | $8.56 | $8.39 (-1.99%) | $8.60 | $8.35 | 217.90 K | $616.25 M |
| 10/08/2025 | $8.48 | $8.53 (0.59%) | $8.66 | $8.36 | 289.42 K | $626.53 M |
| 10/07/2025 | $8.58 | $8.45 (-1.52%) | $8.63 | $8.30 | 255.01 K | $620.65 M |
| 10/06/2025 | $8.46 | $8.56 (1.18%) | $8.61 | $8.34 | 380.90 K | $628.73 M |
| 10/03/2025 | $8.63 | $8.44 (-2.2%) | $8.66 | $8.40 | 306.27 K | $619.92 M |
| 10/02/2025 | $8.20 | $8.25 (0.61%) | $8.29 | $8.13 | 208.00 K | $605.96 M |
| 10/01/2025 | $8.36 | $8.20 (-1.91%) | $8.36 | $8.15 | 272.44 K | $602.29 M |
| 09/30/2025 | $8.18 | $8.40 (2.69%) | $8.43 | $8.09 | 272.62 K | $616.98 M |
| 09/29/2025 | $8.38 | $8.21 (-2.03%) | $8.39 | $8.20 | 238.50 K | $603.02 M |
| 09/26/2025 | $8.41 | $8.35 (-0.71%) | $8.41 | $8.25 | 161.77 K | $603.08 M |
| 09/25/2025 | $8.47 | $8.38 (-1.06%) | $8.49 | $8.25 | 228.90 K | $605.25 M |
| 09/24/2025 | $8.46 | $8.43 (-0.35%) | $8.55 | $8.32 | 168.91 K | $608.86 M |
| 09/23/2025 | $8.68 | $8.43 (-2.88%) | $8.68 | $8.42 | 145.93 K | $608.86 M |
| 09/22/2025 | $8.32 | $8.64 (3.85%) | $8.75 | $8.28 | 217.64 K | $624.02 M |
| 09/19/2025 | $8.58 | $8.39 (-2.21%) | $8.62 | $8.37 | 299.30 K | $605.97 M |
| 09/18/2025 | $8.34 | $8.53 (2.28%) | $8.53 | $8.31 | 355.03 K | $616.08 M |
| 09/17/2025 | $8.36 | $8.33 (-0.36%) | $8.42 | $8.17 | 243.10 K | $601.63 M |
| 09/16/2025 | $8.45 | $8.34 (-1.3%) | $8.45 | $8.27 | 252.50 K | $602.36 M |
| 09/15/2025 | $8.52 | $8.46 (-0.7%) | $8.54 | $8.37 | 282.54 K | $611.02 M |
| 09/12/2025 | $8.73 | $8.52 (-2.41%) | $8.73 | $8.52 | 232.71 K | $615.36 M |
| 09/11/2025 | $8.35 | $8.72 (4.43%) | $8.81 | $8.33 | 444.63 K | $629.80 M |
| 09/10/2025 | $8.37 | $8.26 (-1.31%) | $8.54 | $8.21 | 356.21 K | $596.58 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.
