XNAS
Datos históricos de Cognyte Software Ltd.
Cognyte Software Ltd. · CGNT
$8.82
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:03:11 UTC
- Variación en el periodo
- +8.16%
- Máximo
- US$12.31
- 1 de junio de 2026
- Mínimo
- US$6.29
- 23 de febrero de 2026
- Volumen medio diario
- 0.51 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.81 | 8.95 | 8.68 | 8.82 | +0.97% | 611,734.223 |
| 8 oct 2026 | 8.74 | 8.86 | 8.56 | 8.73 | +0.11% | 383,054.952 |
| 7 oct 2026 | 8.80 | 8.86 | 8.69 | 8.72 | −1.25% | 384,527.623 |
| 6 oct 2026 | 8.80 | 8.95 | 8.80 | 8.83 | +0.68% | 414,698.703 |
| 5 oct 2026 | 8.69 | 8.88 | 8.64 | 8.77 | +0.34% | 374,565.565 |
| 2 oct 2026 | 8.71 | 8.76 | 8.59 | 8.74 | +0.92% | 585,082.162 |
| 1 oct 2026 | 8.78 | 8.85 | 8.51 | 8.66 | −0.35% | 456,755.69 |
| 30 sep 2026 | 8.54 | 8.79 | 8.45 | 8.69 | +2.36% | 658,364.676 |
| 29 sep 2026 | 8.49 | 8.58 | 8.39 | 8.49 | −0.47% | 354,892.919 |
| 28 sep 2026 | 8.35 | 8.57 | 8.21 | 8.53 | +0.12% | 468,308.888 |
| 25 sep 2026 | 8.73 | 8.73 | 8.46 | 8.52 | −2.07% | 456,049.627 |
| 24 sep 2026 | 8.69 | 8.88 | 8.66 | 8.70 | −0.34% | 415,910.316 |
| 23 sep 2026 | 8.67 | 8.97 | 8.59 | 8.73 | +1.16% | 664,353.841 |
| 22 sep 2026 | 8.63 | 8.68 | 8.43 | 8.63 | +1.17% | 555,891.153 |
| 21 sep 2026 | 8.48 | 8.57 | 8.39 | 8.53 | +1.43% | 666,087.193 |
| 18 sep 2026 | 8.60 | 8.72 | 8.38 | 8.41 | −2.44% | 919,395.703 |
| 17 sep 2026 | 8.47 | 8.71 | 8.36 | 8.62 | +1.77% | 536,993.311 |
| 16 sep 2026 | 8.42 | 8.54 | 8.37 | 8.47 | −0.12% | 652,004.135 |
| 15 sep 2026 | 8.33 | 8.51 | 8.20 | 8.48 | +1.80% | 741,437.968 |
| 14 sep 2026 | 8.14 | 8.41 | 8.12 | 8.33 | +3.87% | 604,904.227 |
| 11 sep 2026 | 8.13 | 8.14 | 7.90 | 8.02 | −0.74% | 682,131.342 |
| 10 sep 2026 | 8.00 | 8.16 | 7.94 | 8.08 | −0.86% | 658,105.851 |
| 9 sep 2026 | 8.55 | 8.77 | 7.95 | 8.15 | −0.97% | 1.79 M |
| 8 sep 2026 | 8.40 | 8.40 | 8.06 | 8.23 | −2.83% | 1.1 M |
| 4 sep 2026 | 8.48 | 8.49 | 8.27 | 8.47 | −0.12% | 482,735.826 |
| 3 sep 2026 | 8.45 | 8.63 | 8.39 | 8.48 | +0.71% | 481,012.582 |
| 2 sep 2026 | 8.40 | 8.47 | 8.26 | 8.42 | −0.24% | 707,682.041 |
| 1 sep 2026 | 8.65 | 8.75 | 8.42 | 8.44 | −4.74% | 508,945.847 |
| 31 ago 2026 | 8.70 | 9.11 | 8.70 | 8.86 | +0.68% | 714,477.489 |
| 28 ago 2026 | 8.96 | 9.06 | 8.78 | 8.80 | −2.44% | 503,150.724 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.