Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Cognyte Software Ltd. (CGNT)

Compare
9.95
+1.73
+(21.05%)
At close: April 2 at 4:00:01 PM EDT
9.40
-0.55
(-5.53%)
Pre-Market: 6:20:37 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20259.2010.319.149.959.951,979,200
Apr 1, 20257.818.247.678.228.22761,700
Mar 31, 20257.827.917.647.807.80845,400
Mar 28, 20258.048.067.867.957.95347,400
Mar 27, 20258.368.368.088.108.10387,200
Mar 26, 20258.308.398.058.108.10517,800
Mar 25, 20258.378.418.288.308.30462,900
Mar 24, 20258.458.498.318.378.37327,500
Mar 21, 20258.238.418.238.338.33285,300
Mar 20, 20258.338.488.248.358.35187,100
Mar 19, 20258.358.588.358.448.44202,300
Mar 18, 20258.448.478.328.358.35144,800
Mar 17, 20258.348.598.298.538.53215,300
Mar 14, 20258.168.428.108.328.32178,800
Mar 13, 20257.988.167.858.098.09265,900
Mar 12, 20258.128.157.938.018.01193,600
Mar 11, 20257.998.127.887.977.97206,700
Mar 10, 20258.278.277.908.038.03226,200
Mar 7, 20258.528.528.128.478.47161,100
Mar 6, 20258.798.898.508.538.53262,300
Mar 5, 20259.189.258.818.948.94179,900
Mar 4, 20258.949.338.488.978.97413,000
Mar 3, 20259.019.488.809.059.05524,300
Feb 28, 20258.818.968.638.938.93502,300
Feb 27, 20259.079.108.858.878.87190,500
Feb 26, 20259.009.198.928.988.98245,200
Feb 25, 20258.909.108.808.908.90228,600
Feb 24, 20259.189.188.959.009.00253,800
Feb 21, 20259.669.669.129.149.14172,800
Feb 20, 20259.869.869.399.569.56222,200
Feb 19, 202510.0510.119.839.889.88262,900
Feb 18, 202510.3610.4010.0710.1610.16182,800
Feb 14, 202510.7610.7810.3210.3410.34313,300
Feb 13, 202510.8710.8810.5810.7410.74180,600
Feb 12, 202510.5910.9110.5210.8010.80237,900
Feb 11, 202510.6810.8610.6010.7610.76232,500
Feb 10, 202510.7710.8210.6810.7610.76159,100
Feb 7, 202511.0111.0110.6910.7110.71153,300
Feb 6, 202510.7911.1210.6410.9110.91557,300
Feb 5, 202510.0610.8310.0510.7810.78908,800
Feb 4, 20259.4410.069.4310.0510.05605,300
Feb 3, 20259.039.518.839.449.44248,500
Jan 31, 20259.369.559.089.319.31172,900
Jan 30, 20259.249.509.189.359.35251,500
Jan 29, 20259.179.188.999.159.15160,900
Jan 28, 20259.009.248.929.199.19135,600
Jan 27, 20259.179.278.969.049.04183,200
Jan 24, 20259.539.659.259.349.34201,000
Jan 23, 20259.349.539.129.509.50391,000
Jan 22, 20259.569.679.379.409.40200,400
Jan 21, 20259.729.769.519.589.58318,500
Jan 17, 20259.949.949.549.669.66235,400
Jan 16, 20259.599.979.489.789.78741,700
Jan 15, 20258.999.698.919.599.59781,100
Jan 14, 20258.628.988.588.798.79302,600
Jan 13, 20258.618.708.478.518.51241,200
Jan 10, 20258.658.778.598.728.72184,000
Jan 8, 20258.788.848.658.808.80161,000
Jan 7, 20258.908.988.628.818.81181,200
Jan 6, 20258.949.058.858.918.91263,100
Jan 3, 20258.718.918.708.888.88264,500
Jan 2, 20258.668.878.548.638.63317,500
Dec 31, 20248.658.688.528.658.65147,800
Dec 30, 20248.618.708.558.608.60195,100
Dec 27, 20248.808.828.488.778.77225,700
Dec 26, 20248.708.858.708.828.82253,800
Dec 24, 20248.638.798.638.768.7684,600
Dec 23, 20248.708.808.618.718.71172,400
Dec 20, 20248.448.918.448.678.67194,900
Dec 19, 20248.658.948.608.708.70133,400
Dec 18, 20249.179.258.528.608.60336,400
Dec 17, 20249.509.599.119.269.26338,600
Dec 16, 20248.849.508.759.509.50495,500
Dec 13, 20248.888.918.528.758.75312,200
Dec 12, 20248.229.018.048.978.97494,100
Dec 11, 20248.748.898.008.228.22674,000
Dec 10, 20248.688.958.608.628.62428,200
Dec 9, 20248.809.038.748.778.77378,100
Dec 6, 20248.829.018.768.778.77191,100
Dec 5, 20248.559.128.528.758.75346,700
Dec 4, 20248.508.848.508.578.57192,300
Dec 3, 20248.228.608.048.518.51306,600
Dec 2, 20248.088.247.978.238.23293,300
Nov 29, 20247.978.187.958.128.1264,700
Nov 27, 20247.967.987.847.967.96135,800
Nov 26, 20247.968.037.777.937.93215,200
Nov 25, 20247.988.077.827.957.95272,900
Nov 22, 20248.008.097.747.827.82240,200
Nov 21, 20247.428.247.388.138.13607,600
Nov 20, 20246.857.506.857.467.46272,300
Nov 19, 20246.877.036.836.986.98147,600
Nov 18, 20246.927.006.806.996.99180,500
Nov 15, 20247.037.156.856.926.92189,200
Nov 14, 20247.337.336.937.077.07269,500
Nov 13, 20247.487.567.327.337.33204,500
Nov 12, 20247.207.747.157.487.48419,700
Nov 11, 20246.957.206.937.117.11244,400
Nov 8, 20246.997.006.896.936.93182,900
Nov 7, 20246.957.076.897.017.01470,000
Nov 6, 20246.886.996.836.926.92306,400
Nov 5, 20246.476.766.456.746.74261,000
Nov 4, 20246.416.536.386.486.48188,400
Nov 1, 20246.506.536.416.456.45213,100
Oct 31, 20246.576.646.456.496.49210,700
Oct 30, 20246.546.736.546.596.59279,200
Oct 29, 20246.656.726.576.586.58174,400
Oct 28, 20246.766.826.686.706.70229,900
Oct 25, 20246.656.736.596.616.6176,900
Oct 24, 20246.706.866.626.656.65131,900
Oct 23, 20246.816.866.656.676.67248,200
Oct 22, 20246.927.016.846.856.8576,100
Oct 21, 20246.987.066.936.956.9588,000
Oct 18, 20247.077.146.897.027.02121,500
Oct 17, 20246.857.096.787.017.01212,700
Oct 16, 20247.067.076.836.856.85156,000
Oct 15, 20246.907.076.787.017.01236,200
Oct 14, 20246.686.926.566.916.91375,400
Oct 11, 20246.496.726.486.696.69200,400
Oct 10, 20246.506.616.476.526.52197,700
Oct 9, 20246.626.626.506.556.55672,900
Oct 8, 20246.606.686.566.616.61200,700
Oct 7, 20246.686.686.516.586.58223,200
Oct 4, 20246.386.686.386.676.67305,000
Oct 3, 20246.466.506.396.476.47199,000
Oct 2, 20246.566.626.476.496.49152,000
Oct 1, 20246.786.796.456.556.55287,300
Sep 30, 20246.766.826.726.796.79246,700
Sep 27, 20246.987.066.776.796.79236,300
Sep 26, 20246.766.986.736.966.96154,400
Sep 25, 20246.696.706.536.686.68259,400
Sep 24, 20246.606.726.606.706.70165,700
Sep 23, 20246.706.776.596.606.60270,000
Sep 20, 20246.756.766.686.716.71281,500
Sep 19, 20246.836.886.726.796.79242,700
Sep 18, 20246.806.816.626.726.72294,800
Sep 17, 20246.746.866.706.816.81389,200
Sep 16, 20246.946.956.666.716.71320,000
Sep 13, 20246.577.166.576.946.94721,200
Sep 12, 20246.296.376.246.316.31506,800
Sep 11, 20246.446.506.216.306.30678,600
Sep 10, 20247.517.666.356.476.471,009,500
Sep 9, 20247.397.487.397.447.44274,400
Sep 6, 20247.487.537.327.387.38188,700
Sep 5, 20247.447.507.397.487.48235,900
Sep 4, 20247.427.647.427.447.44303,700
Sep 3, 20247.617.657.457.477.47231,500
Aug 30, 20247.587.697.547.667.66231,100
Aug 29, 20247.477.607.427.547.54177,100
Aug 28, 20247.457.487.387.437.43124,400
Aug 27, 20247.407.537.397.487.48152,700
Aug 26, 20247.567.617.427.457.45109,200
Aug 23, 20247.357.637.357.547.54253,500
Aug 22, 20247.497.557.287.317.31124,300
Aug 21, 20247.507.537.347.497.49266,600
Aug 20, 20247.477.587.397.447.44152,200
Aug 19, 20247.417.567.417.497.49154,900
Aug 16, 20247.347.457.317.397.39124,200
Aug 15, 20247.367.457.287.357.35100,800
Aug 14, 20247.287.307.187.257.25221,600
Aug 13, 20247.207.327.207.257.25257,300
Aug 12, 20247.077.227.047.167.16184,700
Aug 9, 20247.367.367.207.207.20179,100
Aug 8, 20247.207.407.207.357.35224,900
Aug 7, 20247.347.407.137.187.18195,000
Aug 6, 20247.107.237.017.207.20221,500
Aug 5, 20246.867.196.747.067.06163,800
Aug 2, 20247.137.357.107.307.30404,500
Aug 1, 20247.667.687.257.407.40187,400
Jul 31, 20247.557.747.517.637.63134,600
Jul 30, 20247.607.647.017.507.50229,800
Jul 29, 20247.617.667.557.577.57142,100
Jul 26, 20247.587.637.497.617.61142,500
Jul 25, 20247.347.577.257.517.51188,300
Jul 24, 20247.587.627.357.357.35207,100
Jul 23, 20247.537.667.497.637.6391,600
Jul 22, 20247.367.637.367.587.58157,700
Jul 19, 20247.157.547.157.357.35214,900
Jul 18, 20247.607.687.427.447.44262,300
Jul 17, 20247.797.827.577.607.60228,100
Jul 16, 20247.827.977.797.947.94142,500
Jul 15, 20247.757.907.727.827.82244,800
Jul 12, 20247.737.787.567.747.74111,700
Jul 11, 20247.567.717.447.707.70363,300
Jul 10, 20247.427.567.287.487.48225,600
Jul 9, 20247.577.577.387.427.42253,200
Jul 8, 20247.667.717.577.597.59181,500
Jul 5, 20247.787.817.627.667.66131,900
Jul 3, 20247.817.947.777.827.82107,900
Jul 2, 20247.667.827.607.817.81163,400
Jul 1, 20247.627.747.597.687.68164,400
Jun 28, 20247.657.717.537.647.64266,100
Jun 27, 20247.697.737.517.657.65265,500
Jun 26, 20247.487.897.457.687.68235,600
Jun 25, 20247.437.647.337.577.57199,500
Jun 24, 20247.527.627.317.427.42305,200
Jun 21, 20247.437.537.147.507.50832,600
Jun 20, 20247.287.557.267.437.43647,800
Jun 18, 20248.648.707.327.607.60888,500
Jun 17, 20247.908.157.908.018.01398,800
Jun 14, 20248.018.197.727.847.84165,800
Jun 13, 20248.008.267.988.088.08131,100
Jun 12, 20247.978.277.858.138.13174,600
Jun 11, 20247.867.957.777.907.90115,200
Jun 10, 20247.788.037.697.937.93458,600
Jun 7, 20247.757.897.717.867.86235,700
Jun 6, 20247.768.037.757.827.82132,200
Jun 5, 20247.367.787.357.777.77284,000
Jun 4, 20247.417.487.307.347.34161,200
Jun 3, 20247.597.687.417.517.51156,300
May 31, 20247.637.637.357.607.60154,700
May 30, 20247.797.797.557.627.62153,200
May 29, 20247.567.847.567.767.76127,500
May 28, 20247.627.877.627.707.70134,200
May 24, 20247.477.667.457.647.64112,200
May 23, 20247.467.507.307.457.45139,000
May 22, 20247.507.517.367.427.42210,800
May 21, 20247.667.697.507.537.5370,100
May 20, 20247.667.857.667.687.6897,300
May 17, 20247.647.787.597.727.72128,100
May 16, 20247.677.747.567.647.6497,500
May 15, 20247.607.817.497.717.71143,500
May 14, 20247.687.777.597.657.65157,100
May 13, 20247.547.727.517.687.68152,100
May 10, 20247.617.657.437.537.53234,100
May 9, 20247.627.817.627.647.64153,300
May 8, 20247.617.727.617.637.63200,800
May 7, 20247.537.687.437.657.65438,500
May 6, 20247.307.527.307.507.50209,700
May 3, 20247.147.367.037.287.28233,900
May 2, 20246.907.046.877.007.00232,000
May 1, 20246.817.016.776.836.83232,700
Apr 30, 20246.826.866.736.826.82190,500
Apr 29, 20246.937.016.876.916.91191,300
Apr 26, 20246.896.956.836.906.90206,400
Apr 25, 20246.806.966.756.866.86175,500
Apr 24, 20246.876.976.726.936.93262,800
Apr 23, 20246.686.946.656.816.81252,300
Apr 22, 20246.516.656.366.646.64349,200
Apr 19, 20246.506.606.416.426.42418,700
Apr 18, 20246.676.746.516.546.54293,300
Apr 17, 20246.736.786.546.646.64477,100
Apr 16, 20246.606.786.516.716.71340,300
Apr 15, 20246.706.816.566.626.62401,300
Apr 12, 20246.966.986.606.736.73481,000
Apr 11, 20246.957.176.817.027.02593,100
Apr 10, 20247.067.186.896.976.97788,800
Apr 9, 20247.807.946.807.277.272,532,500
Apr 8, 20248.318.498.268.418.41464,700
Apr 5, 20248.198.268.108.148.14230,000
Apr 4, 20248.268.408.198.208.20248,500
Apr 3, 20248.168.418.168.308.30196,500

Related Tickers

VRNT Verint Systems Inc.
18.02
+1.07%
 
PRGS Progress Software Corporation
58.98
+2.11%
 
CLBT Cellebrite DI Ltd.
19.83
+3.01%
 
NYAX Nayax Ltd.
37.00
-3.03%
 
CSAI Cloudastructure Inc.
5.06
-11.23%
 
VRSSF VERSES AI Inc.
5.12
0.00%
 
KPLT Katapult Holdings, Inc.
9.01
-8.71%
 
NOW.V NowVertical Group Inc.
0.5800
+3.57%
 
ALAR Alarum Technologies Ltd.
7.00
+12.18%
 
WIX Wix.com Ltd.
165.87
+1.14%