Free Trial

Cognyte Software (CGNT) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free CGNT Stock Alerts
$7.60
-0.02 (-0.26%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Cognyte Software Stock Price Performance

5 Day
Performance
-1.30%
1 Month
Performance
+8.57%
3 Month
Performance
+0.40%
6 Month
Performance
+44.21%
Year-To-Date
Performance
+18.20%
1 Year
Performance
+47.29%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

CGNT Stock Chart for Sunday, June, 2, 2024

CGNT Chart by TradingView

Cognyte Software Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$7.62$7.60
-0.26%		$7.63$7.37154,663 shs$539.75 million
05/30/2024$7.76$7.62
-1.80%		$7.79$7.55153,197 shs$541.17 million
05/29/2024$7.70$7.76
+0.78%		$7.84$7.56127,460 shs$551.12 million
05/28/2024$7.64$7.70
+0.79%		$7.87$7.62134,235 shs$546.88 million
05/27/2024$7.64$7.64$7.66$7.45112,100 shs$542.59 million
05/24/2024$7.45$7.64
+2.55%		$7.66$7.46112,179 shs$542.59 million
05/23/2024$7.42$7.45
+0.40%		$7.50$7.30138,989 shs$529.10 million
05/22/2024$7.53$7.42
-1.46%		$7.51$7.37210,735 shs$526.97 million
05/21/2024$7.68$7.53
-1.95%		$7.69$7.5070,067 shs$534.78 million
05/20/2024$7.72$7.68
-0.52%		$7.85$7.6697,289 shs$545.43 million
05/17/2024$7.64$7.72
+1.05%		$7.78$7.59128,123 shs$548.27 million
05/16/2024$7.71$7.64
-0.91%		$7.74$7.5797,502 shs$542.59 million
05/15/2024$7.65$7.71
+0.78%		$7.81$7.49143,509 shs$547.56 million
05/14/2024$7.68$7.65
-0.39%		$7.77$7.59157,054 shs$543.30 million
05/13/2024$7.53$7.68
+1.99%		$7.72$7.51152,123 shs$545.46 million
05/10/2024$7.64$7.53
-1.44%		$7.65$7.43234,143 shs$534.80 million
05/09/2024$7.63$7.64
+0.13%		$7.81$7.62153,294 shs$542.62 million
05/08/2024$7.65$7.63
-0.26%		$7.72$7.61200,757 shs$541.91 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:CGNT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders