Free Trial

Cognyte Software (CGNT) Stock Chart & Stock Price History

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free CGNT Stock Alerts
$7.63
-0.02 (-0.26%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Cognyte Software Stock Price Performance

5 Day
Performance
+4.81%
1 Month
Performance
-9.27%
3 Month
Performance
+2.14%
6 Month
Performance
+77.44%
Year-To-Date
Performance
+18.66%
1 Year
Performance
+77.44%
Receive CGNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cognyte Software and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CGNT Stock Chart for Wednesday, May, 8, 2024

CGNT Chart by TradingView

Cognyte Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$7.50$7.65
+2.00%		$7.68$7.46438,549 shs$543.30 million
05/06/2024$7.28$7.50
+3.02%		$7.52$7.30209,649 shs$532.65 million
05/03/2024$7.00$7.28
+4.00%		$7.36$7.03233,887 shs$517.05 million
05/02/2024$6.83$7.00
+2.49%		$7.04$6.87232,014 shs$497.14 million
05/01/2024$6.82$6.83
+0.15%		$7.01$6.77232,552 shs$485.07 million
04/30/2024$6.91$6.82
-1.30%		$6.86$6.73190,478 shs$484.36 million
04/29/2024$6.90$6.91
+0.14%		$7.01$6.87191,281 shs$490.75 million
04/26/2024$6.86$6.90
+0.58%		$6.95$6.83206,402 shs$490.04 million
04/25/2024$6.93$6.86
-1.01%		$6.96$6.76175,470 shs$487.20 million
04/24/2024$6.81$6.93
+1.76%		$6.97$6.72262,797 shs$492.17 million
04/23/2024$6.64$6.81
+2.56%		$6.94$6.68252,263 shs$483.65 million
04/22/2024$6.42$6.64
+3.43%		$6.65$6.36349,207 shs$471.57 million
04/19/2024$6.54$6.42
-1.83%		$6.59$6.42425,303 shs$455.97 million
04/18/2024$6.64$6.54
-1.51%		$6.74$6.51293,256 shs$464.47 million
04/17/2024$6.71$6.64
-1.04%		$6.78$6.54476,611 shs$471.57 million
04/16/2024$6.62$6.71
+1.36%		$6.78$6.51340,258 shs$476.54 million
04/15/2024$6.73$6.62
-1.63%		$6.81$6.56401,331 shs$470.15 million
04/12/2024$7.02$6.73
-4.13%		$6.98$6.60481,000 shs$477.97 million
04/11/2024$6.97$7.02
+0.72%		$7.17$6.81593,107 shs$483.26 million
04/10/2024$7.27$6.97
-4.13%		$7.18$6.89788,792 shs$479.82 million
04/09/2024$8.41$7.27
-13.56%		$7.94$6.802.53 million shs$500.47 million
04/08/2024$8.14$8.41
+3.32%		$8.49$8.27461,433 shs$578.94 million
04/05/2024$8.20$8.14
-0.73%		$8.26$8.10230,028 shs$560.38 million
04/04/2024$8.30$8.20
-1.20%		$8.40$8.19248,470 shs$564.49 million
04/03/2024$8.18$8.30
+1.47%		$8.41$8.16196,509 shs$571.37 million
04/02/2024$8.26$8.18
-0.91%		$8.21$8.03177,910 shs$563.11 million
04/01/2024$8.27$8.26
-0.18%		$8.53$8.20202,198 shs$568.27 million
03/29/2024$8.27$8.27$8.30$7.95274,171 shs$569.31 million
03/28/2024$8.01$8.27
+3.25%		$8.30$7.95273,770 shs$569.31 million
03/27/2024$7.85$8.01
+2.04%		$8.02$7.79211,074 shs$551.41 million
03/26/2024$7.93$7.85
-1.01%		$7.97$7.76174,853 shs$540.39 million
03/25/2024$7.88$7.93
+0.63%		$8.09$7.91209,993 shs$545.90 million
03/22/2024$7.78$7.88
+1.35%		$7.95$7.63214,277 shs$542.46 million
03/21/2024$7.91$7.78
-1.71%		$8.05$7.76198,025 shs$535.23 million
03/20/2024$7.66$7.91
+3.26%		$7.93$7.59146,859 shs$544.55 million
03/19/2024$7.79$7.66
-1.67%		$7.76$7.53183,419 shs$527.31 million
03/18/2024$7.62$7.79
+2.23%		$8.03$7.66210,165 shs$536.26 million
03/15/2024$7.67$7.62
-0.65%		$7.67$7.42475,985 shs$524.58 million
03/14/2024$8.04$7.67
-4.60%		$8.22$7.63294,406 shs$528.00 million
03/13/2024$7.35$8.04
+9.39%		$8.18$7.42600,004 shs$553.47 million
Could this Tiny Biotech End Disease Forever? (Ad)

Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.

Access my full "Cut & Paste" profit analysis now.
03/12/2024$7.26$7.35
+1.24%		$7.37$7.18181,658 shs$505.97 million
03/11/2024$7.30$7.26
-0.55%		$7.31$7.20195,279 shs$499.78 million
03/08/2024$7.36$7.30
-0.82%		$7.41$7.12184,682 shs$502.53 million
03/07/2024$7.34$7.36
+0.27%		$7.37$7.19235,560 shs$506.66 million
03/06/2024$7.35$7.34
-0.14%		$7.48$7.12270,154 shs$505.31 million
03/05/2024$7.43$7.35
-1.08%		$7.41$7.20265,240 shs$505.97 million
03/04/2024$7.57$7.43
-1.85%		$7.62$7.41158,147 shs$511.48 million
03/01/2024$7.42$7.57
+2.02%		$7.64$7.32241,481 shs$521.14 million
02/29/2024$7.36$7.42
+0.82%		$7.50$7.32223,288 shs$510.79 million
02/28/2024$7.42$7.36
-0.81%		$7.44$7.35169,754 shs$506.66 million
02/27/2024$7.42$7.42$7.50$7.31170,762 shs$510.79 million
02/26/2024$7.26$7.42
+2.20%		$7.50$7.27209,495 shs$510.79 million
02/23/2024$7.30$7.26
-0.55%		$7.30$7.13288,866 shs$499.78 million
02/22/2024$7.20$7.30
+1.39%		$7.35$7.21188,419 shs$502.53 million
02/21/2024$7.47$7.20
-3.61%		$7.38$7.03476,082 shs$495.67 million
02/20/2024$7.49$7.47
-0.27%		$7.54$7.40331,215 shs$514.24 million
02/19/2024$7.49$7.49$7.65$7.43301,900 shs$515.61 million
02/16/2024$7.66$7.49
-2.22%		$7.65$7.43301,698 shs$515.61 million
02/15/2024$7.50$7.66
+2.13%		$7.78$7.55388,363 shs$527.31 million
02/14/2024$7.31$7.50
+2.60%		$7.50$7.32251,950 shs$516.30 million
02/13/2024$7.51$7.31
-2.66%		$7.42$7.06454,487 shs$503.22 million
02/12/2024$7.48$7.51
+0.40%		$7.59$7.37262,592 shs$516.99 million
02/09/2024$7.47$7.48
+0.13%		$7.51$7.35272,570 shs$514.92 million
02/08/2024$7.40$7.47
+0.95%		$7.50$7.25294,434 shs$514.24 million
02/07/2024$7.24$7.40
+2.21%		$7.57$7.03485,018 shs$509.42 million

Related Companies:
This page (NASDAQ:CGNT) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold