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%
COHN — Cohen & Company Inc
NYSE AmericanCohen & Company Inc
$9.78
+0.20(+2.09%)
- O
- 9.57
- H
- 9.82
- L
- 9.50
- V
- 7.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.78
Period Return+33.42%
Period High$32.60
Period Low$7.18
Avg Daily Volume21.6K
Total Trading Days365
COHN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.57 | $9.82 | $9.50 | $9.78 | +$0.20 | +2.09% | 7,288 | $9.69 | $9.50 $9.82 |
| Oct 1, 2026 | $9.41 | $9.61 | $9.30 | $9.58 | +$0.18 | +1.91% | 12,360 | $9.46 | $9.30 $9.61 |
| Sep 30, 2026 | $9.60 | $9.65 | $9.30 | $9.40 | $-0.10 | -1.05% | 19,806 | $9.51 | $9.30 $9.65 |
| Sep 29, 2026 | $9.80 | $9.81 | $9.50 | $9.50 | $-0.10 | -1.04% | 14,279 | $9.68 | $9.50 $9.81 |
| Sep 28, 2026 | $10.14 | $10.14 | $9.60 | $9.60 | $-0.51 | -5.04% | 29,064 | $9.94 | $9.60 $10.14 |
| Sep 25, 2026 | $10.20 | $10.28 | $10.00 | $10.11 | +$0.01 | +0.05% | 13,614 | $10.16 | $10.00 $10.28 |
| Sep 24, 2026 | $10.09 | $10.26 | $10.01 | $10.11 | $-0.15 | -1.41% | 7,928 | $10.11 | $10.01 $10.26 |
| Sep 23, 2026 | $10.15 | $10.25 | $10.15 | $10.25 | +$0.10 | +0.99% | 2,632 | $10.17 | $10.15 $10.25 |
| Sep 22, 2026 | $10.13 | $10.32 | $10.13 | $10.15 | +$0.05 | +0.50% | 3,600 | $10.21 | $10.13 $10.32 |
| Sep 21, 2026 | $10.24 | $10.29 | $10.00 | $10.10 | +$0.10 | +1.00% | 9,602 | $10.14 | $10.00 $10.29 |
| Sep 18, 2026 | $10.14 | $10.19 | $10.00 | $10.00 | $-0.10 | -0.99% | 15,902 | $10.07 | $10.00 $10.19 |
| Sep 17, 2026 | $10.29 | $10.33 | $10.04 | $10.10 | +$0.10 | +1.00% | 10,500 | $10.17 | $10.04 $10.33 |
| Sep 16, 2026 | $10.53 | $10.53 | $9.91 | $10.00 | $-0.33 | -3.19% | 17,822 | $10.18 | $9.91 $10.53 |
| Sep 15, 2026 | $10.71 | $10.82 | $10.33 | $10.33 | $-0.52 | -4.79% | 9,034 | $10.51 | $10.33 $10.82 |
| Sep 14, 2026 | $10.81 | $11.24 | $10.60 | $10.85 | +$0.04 | +0.37% | 35,737 | $10.98 | $10.60 $11.24 |
| Sep 11, 2026 | $10.99 | $11.32 | $10.32 | $10.81 | $-0.11 | -1.01% | 95,379 | $10.68 | $10.32 $11.32 |
| Sep 10, 2026 | $11.29 | $11.39 | $10.67 | $10.92 | $-0.13 | -1.18% | 144,963 | $11.09 | $10.67 $11.39 |
| Sep 9, 2026 | $11.03 | $11.25 | $11.03 | $11.05 | $-0.12 | -1.07% | 5,675 | $11.11 | $11.03 $11.25 |
| Sep 8, 2026 | $11.35 | $11.35 | $11.01 | $11.17 | $-0.18 | -1.54% | 23,418 | $11.16 | $11.01 $11.35 |
| Sep 4, 2026 | $11.34 | $11.35 | $11.21 | $11.35 | $-0.07 | -0.57% | 4,854 | $11.31 | $11.21 $11.35 |
| Sep 3, 2026 | $11.30 | $11.41 | $11.10 | $11.41 | +$0.39 | +3.54% | 6,369 | $11.28 | $11.10 $11.41 |
| Sep 2, 2026 | $11.26 | $11.26 | $11.01 | $11.02 | $-0.21 | -1.87% | 12,921 | $11.16 | $11.01 $11.26 |
| Sep 1, 2026 | $11.20 | $11.48 | $11.00 | $11.23 | +$0.04 | +0.36% | 12,916 | $11.26 | $11.00 $11.48 |
| Aug 31, 2026 | $11.24 | $11.40 | $11.06 | $11.19 | $-0.13 | -1.15% | 19,323 | $11.19 | $11.06 $11.40 |
| Aug 28, 2026 | $11.05 | $11.48 | $11.05 | $11.32 | +$0.27 | +2.44% | 7,178 | $11.28 | $11.05 $11.48 |
| Aug 27, 2026 | $11.09 | $11.24 | $11.05 | $11.05 | +$0.03 | +0.27% | 5,259 | $11.16 | $11.05 $11.24 |
| Aug 26, 2026 | $11.04 | $11.33 | $11.00 | $11.02 | $-0.13 | -1.17% | 11,819 | $11.13 | $11.00 $11.33 |
| Aug 25, 2026 | $11.11 | $11.29 | $11.00 | $11.15 | +$0.15 | +1.36% | 14,386 | $11.17 | $11.00 $11.29 |
| Aug 24, 2026 | $11.41 | $11.45 | $11.00 | $11.00 | $-0.34 | -3.00% | 8,460 | $11.20 | $11.00 $11.45 |
| Aug 21, 2026 | $11.40 | $11.43 | $11.05 | $11.34 | +$0.03 | +0.27% | 11,872 | $11.27 | $11.05 $11.43 |