Comparing Back to the side-by-side chart ↗
Cognyte Software Ltd (CGNT) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.86 | 8.94 | 8.48 | 8.61 | -2.38% | 590,234 |
| 2026-10-15 | 8.35 | 8.86 | 8.27 | 8.82 | +5.25% | 594,489 |
| 2026-10-14 | 8.66 | 8.81 | 8.32 | 8.38 | -4.12% | 578,927 |
| 2026-10-13 | 8.73 | 8.94 | 8.69 | 8.74 | -0.34% | 519,629 |
| 2026-10-12 | 8.86 | 9.01 | 8.74 | 8.77 | -0.51% | 529,698 |
| 2026-10-09 | 8.81 | 8.95 | 8.68 | 8.81 | +0.97% | 611,734 |
| 2026-10-08 | 8.74 | 8.86 | 8.56 | 8.73 | +0.11% | 383,054 |
| 2026-10-07 | 8.80 | 8.86 | 8.69 | 8.72 | -1.25% | 384,527 |
| 2026-10-06 | 8.80 | 8.95 | 8.80 | 8.83 | +0.68% | 414,698 |
| 2026-10-05 | 8.69 | 8.88 | 8.64 | 8.77 | +0.34% | 374,565 |
| 2026-10-02 | 8.71 | 8.76 | 8.59 | 8.74 | +0.92% | 585,082 |
| 2026-10-01 | 8.78 | 8.85 | 8.51 | 8.66 | -0.35% | 456,755 |
| 2026-09-30 | 8.54 | 8.79 | 8.45 | 8.69 | +2.36% | 658,364 |
| 2026-09-29 | 8.49 | 8.58 | 8.39 | 8.49 | -0.47% | 354,892 |
| 2026-09-28 | 8.35 | 8.57 | 8.21 | 8.53 | +0.12% | 468,308 |
| 2026-09-25 | 8.73 | 8.73 | 8.46 | 8.52 | -2.07% | 456,049 |
| 2026-09-24 | 8.69 | 8.88 | 8.66 | 8.70 | -0.34% | 415,910 |
| 2026-09-23 | 8.67 | 8.97 | 8.59 | 8.73 | +1.16% | 664,353 |
| 2026-09-22 | 8.63 | 8.68 | 8.43 | 8.63 | +1.17% | 555,891 |
| 2026-09-21 | 8.48 | 8.56 | 8.39 | 8.53 | +1.43% | 666,087 |
| 2026-09-18 | 8.60 | 8.71 | 8.38 | 8.41 | -2.44% | 918,044 |
| 2026-09-17 | 8.47 | 8.71 | 8.36 | 8.62 | +1.77% | 536,993 |
| 2026-09-16 | 8.42 | 8.54 | 8.37 | 8.47 | -0.12% | 652,004 |
| 2026-09-15 | 8.33 | 8.51 | 8.20 | 8.48 | +1.80% | 741,437 |
| 2026-09-14 | 8.14 | 8.41 | 8.12 | 8.33 | +3.87% | 604,904 |
| 2026-09-11 | 8.13 | 8.14 | 7.90 | 8.02 | -0.74% | 682,131 |
| 2026-09-10 | 8.00 | 8.16 | 7.94 | 8.08 | -0.86% | 658,105 |
| 2026-09-09 | 8.55 | 8.77 | 7.95 | 8.15 | -0.97% | 1,791,223 |
| 2026-09-08 | 8.40 | 8.40 | 8.05 | 8.23 | -2.83% | 1,101,796 |
| 2026-09-04 | 8.48 | 8.48 | 8.27 | 8.47 | -0.12% | 482,735 |
| 2026-09-03 | 8.45 | 8.63 | 8.39 | 8.48 | +0.71% | 481,012 |
| 2026-09-02 | 8.40 | 8.46 | 8.26 | 8.42 | -0.24% | 707,682 |
| 2026-09-01 | 8.65 | 8.74 | 8.41 | 8.44 | -4.74% | 508,945 |
| 2026-08-31 | 8.70 | 9.11 | 8.70 | 8.86 | +0.68% | 714,477 |
| 2026-08-28 | 8.96 | 9.05 | 8.78 | 8.80 | -2.44% | 503,150 |
| 2026-08-27 | 8.59 | 9.06 | 8.59 | 9.02 | +6.24% | 1,260,452 |
| 2026-08-26 | 8.26 | 8.58 | 8.26 | 8.49 | +1.43% | 451,688 |
| 2026-08-25 | 8.54 | 8.63 | 8.35 | 8.37 | -1.99% | 378,826 |
| 2026-08-24 | 8.63 | 8.63 | 8.31 | 8.54 | -0.70% | 645,035 |
| 2026-08-21 | 8.71 | 8.78 | 8.52 | 8.60 | -0.23% | 928,770 |
| 2026-08-20 | 8.80 | 8.89 | 8.57 | 8.62 | -2.16% | 609,689 |
| 2026-08-19 | 8.88 | 8.98 | 8.68 | 8.81 | -1.78% | 619,942 |
| 2026-08-18 | 8.96 | 9.05 | 8.90 | 8.97 | +0.22% | 339,420 |
| 2026-08-17 | 9.12 | 9.20 | 8.89 | 8.95 | -1.86% | 299,324 |
| 2026-08-14 | 9.40 | 9.43 | 9.07 | 9.12 | -2.56% | 442,267 |
| 2026-08-13 | 9.22 | 9.39 | 9.05 | 9.36 | +2.52% | 318,149 |
| 2026-08-12 | 9.28 | 9.43 | 9.11 | 9.13 | -2.56% | 300,358 |
| 2026-08-11 | 9.24 | 9.49 | 9.24 | 9.37 | +0.43% | 272,609 |
| 2026-08-10 | 9.06 | 9.39 | 9.06 | 9.33 | +1.41% | 404,835 |
| 2026-08-07 | 9.21 | 9.40 | 8.99 | 9.20 | +1.88% | 534,054 |
| 2026-08-06 | 8.94 | 9.15 | 8.73 | 9.03 | -1.10% | 891,775 |
| 2026-08-05 | 9.44 | 9.49 | 9.07 | 9.13 | -1.83% | 825,106 |
| 2026-08-04 | 9.23 | 9.44 | 9.22 | 9.30 | +1.42% | 709,893 |
| 2026-08-03 | 8.96 | 9.20 | 8.93 | 9.17 | +2.57% | 490,928 |
| 2026-07-31 | 8.71 | 8.95 | 8.70 | 8.94 | +1.82% | 329,236 |
| 2026-07-30 | 8.81 | 8.85 | 8.56 | 8.78 | -1.13% | 365,490 |
| 2026-07-29 | 8.92 | 9.15 | 8.83 | 8.88 | -0.45% | 288,755 |
| 2026-07-28 | 8.79 | 8.98 | 8.66 | 8.92 | +2.41% | 466,204 |
| 2026-07-27 | 8.50 | 8.79 | 8.48 | 8.71 | +4.81% | 437,680 |
| 2026-07-24 | 8.31 | 8.42 | 8.23 | 8.31 | +1.47% | 233,953 |
| 2026-07-23 | 8.29 | 8.45 | 8.03 | 8.19 | -1.56% | 459,500 |
| 2026-07-22 | 8.51 | 8.53 | 8.20 | 8.32 | -3.26% | 357,679 |
| 2026-07-21 | 8.65 | 8.76 | 8.51 | 8.60 | -1.15% | 455,621 |
| 2026-07-20 | 8.72 | 8.88 | 8.58 | 8.70 | -0.68% | 389,268 |
| 2026-07-17 | 8.69 | 8.91 | 8.59 | 8.76 | -1.46% | 337,277 |
| 2026-07-16 | 9.00 | 9.09 | 8.72 | 8.89 | -0.56% | 503,926 |
| 2026-07-15 | 9.19 | 9.35 | 8.87 | 8.94 | -1.43% | 720,513 |
| 2026-07-14 | 9.32 | 9.36 | 9.04 | 9.07 | +0.33% | 797,207 |
| 2026-07-13 | 8.78 | 9.17 | 8.78 | 9.04 | +2.73% | 512,998 |
| 2026-07-10 | 9.19 | 9.24 | 8.75 | 8.80 | -3.51% | 509,189 |
| 2026-07-09 | 8.89 | 9.13 | 8.80 | 9.12 | +1.22% | 391,021 |
| 2026-07-08 | 8.93 | 9.07 | 8.79 | 9.01 | -0.99% | 669,806 |
| 2026-07-07 | 9.35 | 9.49 | 9.02 | 9.10 | -2.26% | 842,392 |
| 2026-07-06 | 8.90 | 9.37 | 8.89 | 9.31 | +3.56% | 879,811 |
| 2026-07-02 | 8.90 | 9.24 | 8.90 | 8.99 | +0.33% | 671,411 |
| 2026-07-01 | 8.84 | 9.11 | 8.84 | 8.96 | +2.05% | 860,234 |
| 2026-06-30 | 8.31 | 8.80 | 8.31 | 8.78 | +5.02% | 540,599 |
| 2026-06-29 | 8.46 | 8.67 | 8.31 | 8.36 | +0.36% | 766,972 |
| 2026-06-26 | 7.96 | 8.40 | 7.96 | 8.33 | +4.65% | 795,199 |
| 2026-06-25 | 7.94 | 8.03 | 7.78 | 7.96 | -0.25% | 1,070,044 |
| 2026-06-24 | 8.13 | 8.23 | 7.95 | 7.98 | -2.21% | 694,510 |
| 2026-06-23 | 8.13 | 8.26 | 8.10 | 8.16 | +0.37% | 561,779 |
| 2026-06-22 | 8.15 | 8.30 | 7.98 | 8.13 | -2.28% | 613,611 |
| 2026-06-18 | 8.40 | 8.42 | 8.05 | 8.32 | -1.07% | 1,442,341 |
| 2026-06-17 | 8.61 | 8.71 | 8.37 | 8.41 | -3.22% | 648,490 |
| 2026-06-16 | 8.83 | 9.00 | 8.63 | 8.69 | -1.81% | 639,433 |
| 2026-06-15 | 9.01 | 9.11 | 8.78 | 8.85 | -0.11% | 1,014,202 |
| 2026-06-12 | 8.88 | 9.08 | 8.73 | 8.86 | -0.23% | 505,319 |
| 2026-06-11 | 8.66 | 8.93 | 8.47 | 8.88 | +1.25% | 1,031,304 |
| 2026-06-10 | 8.71 | 8.93 | 8.68 | 8.77 | -1.57% | 713,972 |
| 2026-06-09 | 9.23 | 9.28 | 8.73 | 8.91 | -1.66% | 1,061,137 |
| 2026-06-08 | 9.03 | 9.12 | 8.86 | 9.06 | +0.78% | 958,442 |
| 2026-06-05 | 9.11 | 9.22 | 8.91 | 8.99 | -2.81% | 939,666 |
| 2026-06-04 | 9.17 | 9.55 | 9.08 | 9.25 | +0.22% | 963,677 |
| 2026-06-03 | 9.41 | 9.63 | 8.96 | 9.23 | -20.57% | 3,063,931 |
| 2026-06-02 | 11.92 | 12.03 | 11.46 | 11.62 | -5.07% | 1,012,706 |
| 2026-06-01 | 11.89 | 12.31 | 11.64 | 12.24 | +5.79% | 1,360,938 |
| 2026-05-29 | 10.66 | 11.61 | 10.62 | 11.57 | +9.88% | 952,902 |
| 2026-05-28 | 10.31 | 10.67 | 10.29 | 10.53 | +2.93% | 433,672 |
| 2026-05-27 | 10.25 | 10.48 | 10.10 | 10.23 | -1.63% | 458,567 |
| 2026-05-26 | 10.11 | 10.48 | 9.84 | 10.40 | +2.97% | 493,007 |
| 2026-05-22 | 9.97 | 10.19 | 9.97 | 10.10 | +1.81% | 426,175 |
| 2026-05-21 | 9.80 | 10.00 | 9.76 | 9.92 | -0.30% | 237,965 |
| 2026-05-20 | 9.98 | 10.01 | 9.70 | 9.95 | -0.40% | 416,575 |
| 2026-05-19 | 10.19 | 10.34 | 9.93 | 9.99 | -1.48% | 404,677 |
| 2026-05-18 | 9.77 | 10.22 | 9.77 | 10.14 | +3.58% | 574,924 |
| 2026-05-15 | 9.60 | 9.90 | 9.52 | 9.79 | +1.35% | 401,919 |
| 2026-05-14 | 9.77 | 9.84 | 9.42 | 9.66 | -0.41% | 1,854,618 |
| 2026-05-13 | 10.60 | 10.60 | 9.68 | 9.70 | -9.35% | 965,369 |
| 2026-05-12 | 10.80 | 10.80 | 10.45 | 10.70 | -1.47% | 685,221 |
| 2026-05-11 | 11.41 | 11.50 | 10.77 | 10.86 | -2.25% | 1,221,224 |
| 2026-05-08 | 10.98 | 11.16 | 10.57 | 11.11 | +1.00% | 634,639 |
| 2026-05-07 | 10.93 | 11.26 | 10.78 | 11.00 | +4.07% | 945,210 |
| 2026-05-06 | 10.30 | 10.74 | 10.10 | 10.57 | +6.98% | 1,055,075 |
| 2026-05-05 | 10.15 | 10.32 | 9.85 | 9.88 | -2.27% | 360,452 |
| 2026-05-04 | 9.78 | 10.20 | 9.78 | 10.11 | +3.69% | 243,908 |
| 2026-05-01 | 9.48 | 9.81 | 9.48 | 9.75 | +4.50% | 434,179 |
| 2026-04-30 | 9.50 | 9.50 | 9.22 | 9.33 | -1.69% | 356,232 |
| 2026-04-29 | 9.55 | 9.57 | 9.31 | 9.49 | -0.63% | 322,009 |
| 2026-04-28 | 9.44 | 9.66 | 9.34 | 9.55 | +1.17% | 317,603 |
| 2026-04-27 | 9.50 | 9.76 | 9.38 | 9.44 | -1.56% | 658,672 |
| 2026-04-24 | 9.50 | 9.63 | 9.37 | 9.59 | +1.48% | 340,934 |
| 2026-04-23 | 9.91 | 9.91 | 9.30 | 9.45 | -7.17% | 626,657 |
| 2026-04-22 | 10.16 | 10.34 | 10.04 | 10.18 | +0.89% | 459,124 |
| 2026-04-21 | 10.04 | 10.35 | 10.04 | 10.09 | +0.30% | 388,300 |
| 2026-04-20 | 9.83 | 10.09 | 9.73 | 10.06 | +0.80% | 605,649 |
| 2026-04-17 | 9.81 | 10.12 | 9.70 | 9.98 | +3.74% | 747,907 |
| 2026-04-16 | 9.86 | 9.98 | 9.59 | 9.62 | -0.52% | 536,902 |
| 2026-04-15 | 9.75 | 9.84 | 9.51 | 9.67 | +1.04% | 964,701 |
| 2026-04-14 | 8.99 | 9.84 | 8.93 | 9.57 | +9.75% | 1,985,554 |
| 2026-04-13 | 8.08 | 8.76 | 8.06 | 8.72 | +7.52% | 501,913 |
| 2026-04-10 | 8.48 | 8.54 | 8.09 | 8.11 | -4.25% | 386,852 |
| 2026-04-09 | 8.72 | 8.75 | 8.30 | 8.47 | -3.42% | 454,442 |
| 2026-04-08 | 9.08 | 9.15 | 8.73 | 8.77 | -0.45% | 370,223 |
| 2026-04-07 | 8.87 | 8.95 | 8.64 | 8.81 | +0.92% | 396,672 |
| 2026-04-06 | 8.72 | 9.03 | 8.68 | 8.73 | +3.93% | 580,257 |
| 2026-04-02 | 8.02 | 8.41 | 7.83 | 8.40 | +2.94% | 365,828 |
| 2026-04-01 | 8.20 | 8.37 | 7.96 | 8.16 | +0.74% | 309,982 |
| 2026-03-31 | 8.00 | 8.20 | 7.89 | 8.10 | +2.14% | 268,174 |
| 2026-03-30 | 7.87 | 8.13 | 7.79 | 7.93 | +2.32% | 411,528 |
| 2026-03-27 | 7.91 | 8.00 | 7.64 | 7.75 | -3.97% | 644,001 |
| 2026-03-26 | 8.40 | 8.59 | 7.97 | 8.07 | -4.50% | 544,309 |
| 2026-03-25 | 8.80 | 9.33 | 8.21 | 8.45 | +7.23% | 1,513,884 |
| 2026-03-24 | 8.08 | 8.08 | 7.62 | 7.88 | -3.31% | 669,287 |
| 2026-03-23 | 8.06 | 8.21 | 7.94 | 8.15 | +2.52% | 281,725 |
| 2026-03-20 | 8.36 | 8.38 | 7.91 | 7.95 | -4.90% | 511,220 |
| 2026-03-19 | 8.33 | 8.75 | 8.23 | 8.36 | -0.12% | 409,603 |
| 2026-03-18 | 8.27 | 8.41 | 8.18 | 8.37 | +0.12% | 274,795 |
| 2026-03-17 | 8.39 | 8.70 | 8.34 | 8.36 | -0.24% | 320,027 |
| 2026-03-16 | 8.36 | 8.53 | 8.26 | 8.38 | -0.24% | 329,893 |
| 2026-03-13 | 8.48 | 8.77 | 8.28 | 8.40 | -1.29% | 299,731 |
| 2026-03-12 | 8.53 | 8.74 | 8.48 | 8.51 | -0.23% | 303,558 |
| 2026-03-11 | 8.62 | 8.79 | 8.41 | 8.53 | -0.58% | 216,287 |
| 2026-03-10 | 8.90 | 8.98 | 8.50 | 8.58 | -3.49% | 434,809 |
| 2026-03-09 | 8.98 | 9.00 | 8.52 | 8.89 | +2.30% | 581,517 |
| 2026-03-06 | 8.30 | 8.69 | 8.24 | 8.69 | +3.70% | 390,811 |
| 2026-03-05 | 8.22 | 8.48 | 8.17 | 8.38 | +2.32% | 348,168 |
| 2026-03-04 | 7.83 | 8.25 | 7.83 | 8.19 | +4.73% | 471,590 |
| 2026-03-03 | 7.78 | 8.00 | 7.50 | 7.82 | +4.13% | 355,211 |
| 2026-03-02 | 7.08 | 7.54 | 7.00 | 7.51 | +5.92% | 412,581 |
| 2026-02-27 | 6.87 | 7.10 | 6.81 | 7.09 | +1.14% | 475,527 |
| 2026-02-26 | 6.67 | 7.03 | 6.56 | 7.01 | +5.89% | 517,756 |
| 2026-02-25 | 6.45 | 6.67 | 6.37 | 6.62 | +3.60% | 690,210 |
| 2026-02-24 | 6.33 | 6.56 | 6.32 | 6.39 | +0.79% | 652,644 |
| 2026-02-23 | 6.78 | 6.80 | 6.29 | 6.34 | -6.76% | 495,207 |
| 2026-02-20 | 6.84 | 7.07 | 6.79 | 6.80 | -1.73% | 401,571 |
| 2026-02-19 | 7.09 | 7.09 | 6.90 | 6.92 | -1.70% | 478,849 |
| 2026-02-18 | 7.15 | 7.31 | 6.95 | 7.04 | -0.28% | 1,721,872 |
| 2026-02-17 | 7.06 | 7.09 | 6.88 | 7.06 | +0.00% | 224,356 |
| 2026-02-13 | 6.86 | 7.17 | 6.86 | 7.06 | +2.77% | 541,923 |
| 2026-02-12 | 7.27 | 7.27 | 6.72 | 6.87 | -4.58% | 523,469 |
| 2026-02-11 | 7.67 | 7.70 | 7.13 | 7.20 | -6.13% | 381,929 |
| 2026-02-10 | 7.55 | 7.84 | 7.55 | 7.67 | +1.59% | 485,500 |
| 2026-02-09 | 7.29 | 7.63 | 7.20 | 7.55 | +3.14% | 473,596 |
| 2026-02-06 | 7.22 | 7.48 | 7.14 | 7.32 | +0.69% | 535,750 |
| 2026-02-05 | 7.87 | 7.91 | 7.20 | 7.27 | -7.86% | 787,837 |
| 2026-02-04 | 8.39 | 8.53 | 7.87 | 7.89 | -6.96% | 506,297 |
| 2026-02-03 | 9.18 | 9.25 | 8.26 | 8.48 | -7.63% | 628,163 |
| 2026-02-02 | 8.99 | 9.24 | 8.97 | 9.18 | +1.66% | 284,057 |
| 2026-01-30 | 8.81 | 9.10 | 8.81 | 9.03 | +2.15% | 332,711 |
| 2026-01-29 | 9.19 | 9.19 | 8.69 | 8.84 | -4.23% | 289,492 |
| 2026-01-28 | 9.34 | 9.48 | 9.19 | 9.23 | -0.65% | 162,228 |
| 2026-01-27 | 9.23 | 9.31 | 9.10 | 9.29 | +0.54% | 183,470 |
| 2026-01-26 | 8.92 | 9.24 | 8.90 | 9.24 | +3.82% | 151,739 |
| 2026-01-23 | 8.89 | 8.96 | 8.87 | 8.90 | -0.22% | 116,765 |
| 2026-01-22 | 8.97 | 9.10 | 8.88 | 8.92 | +0.11% | 255,659 |
| 2026-01-21 | 9.00 | 9.02 | 8.86 | 8.91 | -0.56% | 342,360 |
| 2026-01-20 | 9.11 | 9.29 | 8.79 | 8.96 | -1.65% | 328,992 |
| 2026-01-16 | 9.33 | 9.33 | 9.05 | 9.11 | -1.83% | 295,873 |
| 2026-01-15 | 9.30 | 9.50 | 9.16 | 9.28 | +0.32% | 273,114 |
| 2026-01-14 | 9.50 | 9.58 | 9.18 | 9.25 | -3.75% | 285,960 |
| 2026-01-13 | 9.75 | 9.75 | 9.54 | 9.61 | -1.23% | 248,175 |
| 2026-01-12 | 9.54 | 9.84 | 9.53 | 9.73 | +1.67% | 248,726 |
| 2026-01-09 | 9.54 | 9.63 | 9.43 | 9.57 | +0.10% | 273,789 |
| 2026-01-08 | 9.46 | 9.62 | 9.43 | 9.56 | +0.21% | 207,126 |
| 2026-01-07 | 9.35 | 9.56 | 9.34 | 9.54 | +2.03% | 186,542 |
| 2026-01-06 | 9.11 | 9.36 | 9.08 | 9.35 | +2.97% | 204,328 |
| 2026-01-05 | 8.92 | 9.24 | 8.92 | 9.08 | +2.02% | 272,008 |
| 2026-01-02 | 9.47 | 9.47 | 8.85 | 8.90 | -5.32% | 262,598 |
| 2025-12-31 | 9.31 | 9.43 | 9.21 | 9.40 | +1.08% | 306,039 |
| 2025-12-30 | 9.28 | 9.36 | 9.27 | 9.30 | +0.00% | 197,666 |
| 2025-12-29 | 9.27 | 9.37 | 9.17 | 9.30 | -0.11% | 154,561 |
| 2025-12-26 | 9.56 | 9.60 | 9.30 | 9.31 | -2.41% | 166,004 |
| 2025-12-24 | 9.51 | 9.64 | 9.45 | 9.54 | +0.00% | 233,594 |
| 2025-12-23 | 9.63 | 9.76 | 9.49 | 9.54 | -1.04% | 162,525 |
| 2025-12-22 | 9.46 | 9.86 | 9.46 | 9.64 | +1.90% | 227,588 |
| 2025-12-19 | 9.52 | 9.52 | 9.41 | 9.46 | -0.73% | 406,737 |
| 2025-12-18 | 9.42 | 9.59 | 9.41 | 9.53 | +1.49% | 172,053 |
| 2025-12-17 | 9.49 | 9.60 | 9.37 | 9.39 | -0.95% | 263,863 |
| 2025-12-16 | 9.44 | 9.60 | 9.29 | 9.48 | -0.32% | 258,791 |
| 2025-12-15 | 9.85 | 9.85 | 9.50 | 9.51 | -3.55% | 282,645 |
| 2025-12-12 | 9.88 | 9.95 | 9.78 | 9.86 | -0.10% | 178,441 |
| 2025-12-11 | 9.56 | 9.94 | 9.56 | 9.87 | +1.75% | 327,564 |
| 2025-12-10 | 9.71 | 9.72 | 9.33 | 9.70 | -0.21% | 402,889 |
| 2025-12-09 | 9.38 | 9.97 | 9.07 | 9.72 | +8.36% | 766,519 |
| 2025-12-08 | 8.70 | 9.03 | 8.64 | 8.97 | +3.70% | 585,051 |
| 2025-12-05 | 8.75 | 8.84 | 8.57 | 8.65 | +0.93% | 258,411 |
| 2025-12-04 | 8.55 | 8.75 | 8.46 | 8.57 | +0.47% | 258,910 |
| 2025-12-03 | 8.33 | 8.54 | 8.30 | 8.53 | +2.03% | 248,317 |
| 2025-12-02 | 8.22 | 8.46 | 8.20 | 8.36 | +2.58% | 203,150 |
| 2025-12-01 | 8.29 | 8.37 | 8.15 | 8.15 | -2.98% | 280,360 |
| 2025-11-28 | 8.31 | 8.45 | 8.28 | 8.40 | +1.08% | 126,613 |
| 2025-11-26 | 8.24 | 8.34 | 8.20 | 8.31 | +0.61% | 196,689 |
| 2025-11-25 | 8.13 | 8.28 | 8.06 | 8.26 | +2.10% | 193,187 |
| 2025-11-24 | 8.06 | 8.13 | 8.01 | 8.09 | +0.87% | 160,909 |
| 2025-11-21 | 7.97 | 8.11 | 7.87 | 8.02 | +0.50% | 219,103 |
| 2025-11-20 | 8.13 | 8.24 | 7.92 | 7.98 | -0.62% | 178,767 |
| 2025-11-19 | 8.46 | 8.49 | 8.01 | 8.03 | -4.40% | 252,850 |
| 2025-11-18 | 8.31 | 8.47 | 8.24 | 8.40 | +0.60% | 310,069 |
| 2025-11-17 | 8.44 | 8.55 | 8.29 | 8.35 | -1.42% | 273,913 |
| 2025-11-14 | 8.45 | 8.56 | 8.39 | 8.47 | -2.08% | 238,221 |
| 2025-11-13 | 8.53 | 8.67 | 8.49 | 8.65 | +0.70% | 292,360 |
| 2025-11-12 | 8.48 | 8.72 | 8.48 | 8.59 | +0.59% | 134,397 |
| 2025-11-11 | 8.47 | 8.59 | 8.41 | 8.54 | +0.83% | 125,038 |
| 2025-11-10 | 8.47 | 8.67 | 8.38 | 8.47 | +0.47% | 152,377 |
| 2025-11-07 | 8.29 | 8.44 | 8.18 | 8.43 | +0.72% | 149,752 |
| 2025-11-06 | 8.55 | 8.55 | 8.34 | 8.37 | -2.11% | 322,740 |
| 2025-11-05 | 8.41 | 8.60 | 8.41 | 8.55 | +1.30% | 222,576 |
| 2025-11-04 | 8.78 | 8.87 | 8.24 | 8.44 | -5.91% | 344,245 |
| 2025-11-03 | 8.30 | 8.98 | 8.30 | 8.97 | +7.43% | 457,987 |
| 2025-10-31 | 8.37 | 8.43 | 8.29 | 8.35 | -0.24% | 331,949 |
| 2025-10-30 | 8.36 | 8.52 | 8.31 | 8.37 | -0.95% | 345,161 |
| 2025-10-29 | 8.50 | 8.51 | 8.38 | 8.45 | -0.59% | 278,780 |
| 2025-10-28 | 8.45 | 8.59 | 8.44 | 8.50 | +0.35% | 413,033 |
| 2025-10-27 | 8.49 | 8.56 | 8.36 | 8.47 | +1.07% | 285,398 |
| 2025-10-24 | 8.32 | 8.44 | 8.29 | 8.38 | +1.21% | 287,314 |
| 2025-10-23 | 8.22 | 8.31 | 8.19 | 8.28 | +1.22% | 174,679 |
| 2025-10-22 | 8.15 | 8.20 | 8.05 | 8.18 | +0.62% | 263,736 |
| 2025-10-21 | 8.02 | 8.18 | 7.96 | 8.13 | +0.99% | 235,721 |
| 2025-10-20 | 7.97 | 8.09 | 7.95 | 8.05 | +1.26% | 149,753 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+16.78%). Pire mois : Juin (-22.51%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Cognyte Software Ltd (CGNT) ?
8.61 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CGNT ?
Plus haut à 12.31 et plus bas à 6.29 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Cognyte Software Ltd ?
Historiquement, le mois le plus fort de CGNT a été Avr (moyenne +16.78%) et le plus faible Juin (moyenne -22.51%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.