Cohen & Company Inc. COHN
9.74 USD +0.22 (+2.31%)
As ofNov 13, 2026, 3:59 PM EST
9.28 Day range 9.99
9.11 52-week range 32.39
- YTD
- -58.68%
- 1 year
- -27.04%
COHN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.87 | 9.99 | 9.28 | 9.74 | +0.22 | +2.31% | 9,486 |
| Nov 12, 2026 | 10.00 | 10.19 | 9.51 | 9.52 | -1.48 | -13.45% | 35,300 |
| Nov 11, 2026 | 10.53 | 11.00 | 10.41 | 11.00 | +0.31 | +2.90% | 10,700 |
| Nov 10, 2026 | 10.09 | 10.72 | 10.06 | 10.69 | +0.64 | +6.37% | 8,400 |
| Nov 9, 2026 | 10.25 | 10.40 | 10.05 | 10.05 | -0.14 | -1.37% | 3,900 |
| Nov 6, 2026 | 10.02 | 10.29 | 9.82 | 10.19 | +0.19 | +1.90% | 8,300 |
| Nov 5, 2026 | 10.35 | 10.35 | 9.79 | 10.00 | -0.23 | -2.25% | 16,100 |
| Nov 4, 2026 | 10.06 | 10.23 | 10.06 | 10.23 | +0.24 | +2.40% | 2,000 |
| Nov 3, 2026 | 10.06 | 10.30 | 9.99 | 9.99 | -0.02 | -0.20% | 2,300 |
| Nov 2, 2026 | 9.97 | 10.16 | 9.85 | 10.01 | +0.05 | +0.50% | 2,300 |
| Oct 30, 2026 | 10.12 | 10.12 | 9.88 | 9.96 | -0.14 | -1.39% | 5,300 |
| Oct 29, 2026 | 9.50 | 10.40 | 9.50 | 10.10 | +0.68 | +7.22% | 10,500 |
| Oct 28, 2026 | 9.52 | 9.62 | 9.42 | 9.42 | +0.08 | +0.86% | 5,800 |
| Oct 27, 2026 | 9.25 | 9.44 | 9.25 | 9.34 | +0.11 | +1.19% | 4,000 |
| Oct 26, 2026 | 9.32 | 9.44 | 9.22 | 9.23 | +0.03 | +0.33% | 4,100 |
| Oct 23, 2026 | 9.12 | 9.37 | 8.93 | 9.20 | +0.09 | +0.99% | 11,500 |
| Oct 22, 2026 | 9.50 | 9.59 | 9.11 | 9.11 | -0.39 | -4.11% | 7,800 |
| Oct 21, 2026 | 9.88 | 9.88 | 9.50 | 9.50 | -0.11 | -1.14% | 7,400 |
| Oct 20, 2026 | 9.83 | 10.08 | 9.61 | 9.61 | -0.05 | -0.52% | 5,600 |
| Oct 19, 2026 | 10.84 | 10.84 | 9.66 | 9.66 | -0.52 | -5.11% | 13,900 |
| Oct 16, 2026 | 10.82 | 10.84 | 10.18 | 10.18 | -0.58 | -5.39% | 12,000 |
| Oct 15, 2026 | 10.33 | 10.76 | 10.33 | 10.76 | +0.31 | +2.97% | 5,200 |
| Oct 14, 2026 | 10.51 | 10.51 | 10.30 | 10.45 | +0.03 | +0.29% | 9,700 |
| Oct 13, 2026 | 10.46 | 10.69 | 10.41 | 10.42 | -0.14 | -1.33% | 2,900 |
| Oct 12, 2026 | 10.68 | 10.68 | 10.50 | 10.56 | -0.09 | -0.85% | 1,100 |
| Oct 9, 2026 | 10.86 | 10.86 | 10.59 | 10.65 | -0.12 | -1.11% | 4,000 |
| Oct 8, 2026 | 10.50 | 10.90 | 10.38 | 10.77 | +0.05 | +0.47% | 7,500 |
| Oct 7, 2026 | 10.66 | 10.80 | 10.44 | 10.72 | 0.00 | 0.00% | 5,600 |
| Oct 6, 2026 | 9.90 | 10.72 | 9.90 | 10.72 | +0.82 | +8.28% | 9,100 |
| Oct 5, 2026 | 9.78 | 10.19 | 9.78 | 9.90 | +0.12 | +1.23% | 10,000 |
| Oct 2, 2026 | 9.57 | 9.82 | 9.50 | 9.78 | +0.20 | +2.09% | 7,300 |
| Oct 1, 2026 | 9.41 | 9.61 | 9.30 | 9.58 | +0.18 | +1.91% | 12,300 |
| Sep 30, 2026 | 9.60 | 9.65 | 9.30 | 9.40 | -0.10 | -1.05% | 19,800 |
| Sep 29, 2026 | 9.80 | 9.81 | 9.50 | 9.50 | -0.10 | -1.04% | 14,300 |
| Sep 28, 2026 | 10.14 | 10.14 | 9.60 | 9.60 | -0.51 | -5.04% | 28,800 |
| Sep 25, 2026 | 10.20 | 10.28 | 10.00 | 10.11 | 0.00 | 0.00% | 13,600 |
| Sep 24, 2026 | 10.09 | 10.26 | 10.01 | 10.11 | -0.14 | -1.37% | 7,900 |
| Sep 23, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | +0.10 | +0.99% | 2,600 |
| Sep 22, 2026 | 10.13 | 10.32 | 10.13 | 10.15 | +0.05 | +0.50% | 3,600 |
| Sep 21, 2026 | 10.24 | 10.29 | 10.00 | 10.10 | +0.10 | +1.00% | 9,600 |
| Sep 18, 2026 | 10.14 | 10.19 | 10.00 | 10.00 | -0.10 | -0.99% | 15,900 |
| Sep 17, 2026 | 10.29 | 10.33 | 10.04 | 10.10 | +0.10 | +1.00% | 10,500 |
| Sep 16, 2026 | 10.53 | 10.53 | 9.91 | 10.00 | -0.33 | -3.19% | 17,800 |
| Sep 15, 2026 | 10.71 | 10.82 | 10.33 | 10.33 | -0.52 | -4.79% | 9,000 |
| Sep 14, 2026 | 10.81 | 11.24 | 10.60 | 10.85 | +0.04 | +0.37% | 35,700 |
| Sep 11, 2026 | 10.99 | 11.32 | 10.32 | 10.81 | -0.11 | -1.01% | 95,400 |
| Sep 10, 2026 | 11.29 | 11.39 | 10.67 | 10.92 | -0.13 | -1.18% | 145,000 |
| Sep 9, 2026 | 11.03 | 11.25 | 11.03 | 11.05 | -0.12 | -1.07% | 5,700 |
| Sep 8, 2026 | 11.35 | 11.35 | 11.01 | 11.17 | -0.18 | -1.59% | 23,400 |
| Sep 4, 2026 | 11.34 | 11.35 | 11.21 | 11.35 | -0.06 | -0.53% | 4,800 |
| Sep 3, 2026 | 11.30 | 11.41 | 11.10 | 11.41 | +0.39 | +3.54% | 6,400 |
| Sep 2, 2026 | 11.26 | 11.26 | 11.01 | 11.02 | -0.21 | -1.87% | 13,000 |
| Sep 1, 2026 | 11.20 | 11.48 | 11.00 | 11.23 | +0.04 | +0.36% | 12,900 |
| Aug 31, 2026 | 11.24 | 11.40 | 11.06 | 11.19 | -0.13 | -1.15% | 19,300 |
| Aug 28, 2026 | 11.05 | 11.48 | 11.05 | 11.32 | +0.27 | +2.44% | 7,200 |
| Aug 27, 2026 | 11.09 | 11.24 | 11.05 | 11.05 | +0.03 | +0.27% | 5,300 |
| Aug 26, 2026 | 11.04 | 11.33 | 11.00 | 11.02 | -0.13 | -1.17% | 11,800 |
| Aug 25, 2026 | 11.11 | 11.29 | 11.00 | 11.15 | +0.15 | +1.36% | 14,400 |
| Aug 24, 2026 | 11.41 | 11.45 | 11.00 | 11.00 | -0.34 | -3.00% | 8,500 |
| Aug 21, 2026 | 11.40 | 11.43 | 11.05 | 11.34 | +0.03 | +0.27% | 11,900 |
| Aug 20, 2026 | 11.82 | 11.82 | 11.05 | 11.31 | -0.52 | -4.40% | 24,100 |
| Aug 19, 2026 | 11.78 | 12.37 | 11.32 | 11.83 | -0.38 | -3.11% | 17,900 |
| Aug 18, 2026 | 12.29 | 12.29 | 11.90 | 12.21 | +0.02 | +0.16% | 17,600 |
| Aug 17, 2026 | 12.53 | 12.57 | 12.00 | 12.19 | -0.21 | -1.69% | 20,400 |
| Aug 14, 2026 | 11.99 | 12.40 | 11.95 | 12.40 | +0.43 | +3.59% | 19,400 |
65 days, newest first. Daily bars as drawn on the COHN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.