Free Trial

Cognyte Software (CGNT) Stock Chart & Stock Price History

Cognyte Software logo
$10.10 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$9.91 -0.19 (-1.86%)
As of 05/22/2026 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Cognyte Software Stock Price Performance

The Cognyte Software (CGNT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 5.43%, with a year-to-date return of 7.45%. In the past month, the stock has increased 5.32%, reflecting recent market activity.

As of the latest close, Cognyte Software traded at $10.10 with a market cap of $738.09 million and volume of 426,075 shares. Five years ago, the stock traded at $24.74, representing a 59.18% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 215,364 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.81%
1 Month
Performance
+5.32%
3 Month
Performance
+44.08%
Year-To-Date
Performance
+7.45%
1 Year
Performance
-5.43%
5 Year
Performance
-59.18%

CGNT Stock Chart for Tuesday, May, 26, 2026

Cognyte Software Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$10.10$10.10$10.19$9.97426,075 shs$738.09 million
05/22/2026$9.92$10.10
+1.81%
$10.19$9.97426,075 shs$738.09 million
05/21/2026$9.95$9.92
-0.30%
$10.00$9.76237,003 shs$724.95 million
05/20/2026$9.99$9.95
-0.40%
$10.01$9.70416,470 shs$727.15 million
05/19/2026$10.14$9.99
-1.48%
$10.34$9.93404,255 shs$730.05 million
05/18/2026$9.79$10.14
+3.58%
$10.22$9.77574,597 shs$741.03 million
05/15/2026$9.66$9.79
+1.35%
$9.90$9.52401,683 shs$715.45 million
05/14/2026$9.70$9.66
-0.41%
$9.84$9.421.85 million shs$705.95 million
05/13/2026$10.70$9.70
-9.35%
$10.60$9.68964,280 shs$708.86 million
05/12/2026$10.86$10.70
-1.47%
$10.81$10.45683,129 shs$781.96 million
05/11/2026$11.11$10.86
-2.25%
$11.50$10.771.22 million shs$793.65 million
05/08/2026$11.00$11.11
+1.00%
$11.16$10.57630,058 shs$803.86 million
05/07/2026$10.57$11.00
+4.07%
$11.26$10.78945,071 shs$803.86 million
05/06/2026$9.88$10.57
+6.98%
$10.75$10.101.05 million shs$772.46 million
05/05/2026N/A$9.88$10.32$9.85360,388 shs$722.03 million
04/30/2026$9.49$9.33
-1.69%
$9.50$9.22355,657 shs$681.84 million
04/29/2026$9.55$9.49
-0.63%
$9.58$9.31321,992 shs$693.53 million
04/28/2026$9.44$9.55
+1.17%
$9.67$9.34317,603 shs$697.90 million
04/27/2026$9.59$9.44
-1.56%
$9.76$9.38658,602 shs$689.88 million
04/24/2026$9.45$9.59
+1.48%
$9.63$9.37340,715 shs$700.84 million

This page (NASDAQ:CGNT) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners