MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGNT — Cognyte Software Ltd. Ordinary Shares
NasdaqCognyte Software Ltd. Ordinary Shares
$8.74
+0.08(+0.92%)
- O
- 8.71
- H
- 8.76
- L
- 8.59
- V
- 584.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.74
Period Return-5.51%
Period High$12.31
Period Low$6.29
Avg Daily Volume433.8K
Total Trading Days365
CGNT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.71 | $8.76 | $8.59 | $8.74 | +$0.08 | +0.92% | 584,818 | $8.71 | $8.59 $8.76 |
| Oct 1, 2026 | $8.78 | $8.85 | $8.51 | $8.66 | $-0.03 | -0.35% | 456,756 | $8.68 | $8.51 $8.85 |
| Sep 30, 2026 | $8.54 | $8.79 | $8.45 | $8.69 | +$0.20 | +2.36% | 658,365 | $8.69 | $8.45 $8.79 |
| Sep 29, 2026 | $8.49 | $8.58 | $8.39 | $8.49 | $-0.04 | -0.47% | 354,893 | $8.46 | $8.39 $8.58 |
| Sep 28, 2026 | $8.35 | $8.57 | $8.21 | $8.53 | +$0.01 | +0.12% | 468,309 | $8.48 | $8.21 $8.57 |
| Sep 25, 2026 | $8.73 | $8.73 | $8.46 | $8.52 | $-0.18 | -2.07% | 456,050 | $8.56 | $8.46 $8.73 |
| Sep 24, 2026 | $8.69 | $8.88 | $8.66 | $8.70 | $-0.03 | -0.34% | 415,910 | $8.71 | $8.66 $8.88 |
| Sep 23, 2026 | $8.67 | $8.97 | $8.59 | $8.73 | +$0.10 | +1.16% | 664,354 | $8.79 | $8.59 $8.97 |
| Sep 22, 2026 | $8.63 | $8.68 | $8.43 | $8.63 | +$0.10 | +1.17% | 555,891 | $8.58 | $8.43 $8.68 |
| Sep 21, 2026 | $8.48 | $8.57 | $8.39 | $8.53 | +$0.12 | +1.43% | 666,087 | $8.50 | $8.39 $8.57 |
| Sep 18, 2026 | $8.60 | $8.72 | $8.38 | $8.41 | $-0.21 | -2.44% | 919,396 | $8.53 | $8.38 $8.72 |
| Sep 17, 2026 | $8.47 | $8.71 | $8.36 | $8.62 | +$0.15 | +1.77% | 536,993 | $8.60 | $8.36 $8.71 |
| Sep 16, 2026 | $8.42 | $8.54 | $8.37 | $8.47 | $-0.01 | -0.12% | 652,004 | $8.45 | $8.37 $8.54 |
| Sep 15, 2026 | $8.33 | $8.51 | $8.20 | $8.48 | +$0.15 | +1.80% | 726,984 | $8.41 | $8.20 $8.51 |
| Sep 14, 2026 | $8.14 | $8.41 | $8.12 | $8.33 | +$0.31 | +3.87% | 598,325 | $8.29 | $8.12 $8.41 |
| Sep 11, 2026 | $8.13 | $8.14 | $7.90 | $8.02 | $-0.06 | -0.74% | 682,131 | $7.99 | $7.90 $8.14 |
| Sep 10, 2026 | $8.00 | $8.16 | $7.94 | $8.08 | $-0.07 | -0.86% | 658,106 | $8.07 | $7.94 $8.16 |
| Sep 9, 2026 | $8.55 | $8.77 | $7.95 | $8.15 | $-0.08 | -0.97% | 1,791,223 | $8.23 | $7.95 $8.77 |
| Sep 8, 2026 | $8.40 | $8.40 | $8.06 | $8.23 | $-0.24 | -2.83% | 1,101,797 | $8.18 | $8.06 $8.40 |
| Sep 4, 2026 | $8.48 | $8.49 | $8.27 | $8.47 | $-0.01 | -0.12% | 482,736 | $8.43 | $8.27 $8.49 |
| Sep 3, 2026 | $8.45 | $8.63 | $8.39 | $8.48 | +$0.07 | +0.83% | 481,013 | $8.47 | $8.39 $8.63 |
| Sep 2, 2026 | $8.40 | $8.47 | $8.26 | $8.41 | $-0.03 | -0.36% | 653,218 | $8.34 | $8.26 $8.47 |
| Sep 1, 2026 | $8.65 | $8.75 | $8.42 | $8.44 | $-0.42 | -4.74% | 506,781 | $8.53 | $8.42 $8.75 |
| Aug 31, 2026 | $8.70 | $9.11 | $8.70 | $8.86 | +$0.06 | +0.68% | 714,477 | $8.92 | $8.70 $9.11 |
| Aug 28, 2026 | $8.96 | $9.06 | $8.78 | $8.80 | $-0.22 | -2.44% | 503,151 | $8.84 | $8.78 $9.06 |
| Aug 27, 2026 | $8.59 | $9.06 | $8.59 | $9.02 | +$0.53 | +6.24% | 1,260,452 | $8.98 | $8.59 $9.06 |
| Aug 26, 2026 | $8.26 | $8.58 | $8.26 | $8.49 | +$0.12 | +1.43% | 451,689 | $8.47 | $8.26 $8.58 |
| Aug 25, 2026 | $8.54 | $8.63 | $8.35 | $8.37 | $-0.17 | -1.99% | 378,827 | $8.42 | $8.35 $8.63 |
| Aug 24, 2026 | $8.63 | $8.63 | $8.31 | $8.54 | $-0.06 | -0.70% | 645,035 | $8.48 | $8.31 $8.63 |
| Aug 21, 2026 | $8.71 | $8.78 | $8.52 | $8.60 | $-0.02 | -0.23% | 928,770 | $8.58 | $8.52 $8.78 |