Cohen & Company Inc. (COHN)

Last Price17.39

Change+0.27 (1.59%)

NYSE · Last Trade: Feb 11th, 2:18 PM EST

Historical Prices For Cohen & Company Inc. (COHN)

Date Range:

2025-11-11 - 2026-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2026	17.38	18.25	17.12	17.12	13,208	17.12
2/09/2026	18.24	18.56	17.45	17.46	13,173	17.46
2/06/2026	18.70	19.25	18.09	18.10	7,059	18.10
2/05/2026	18.02	19.04	17.98	18.78	28,314	18.78
2/04/2026	18.26	18.37	17.34	17.94	11,240	17.94
2/03/2026	18.92	19.29	18.27	18.50	8,480	18.50
2/02/2026	18.56	19.30	18.37	18.58	24,744	18.58
1/30/2026	19.11	19.95	18.69	18.69	20,949	18.69
1/29/2026	18.40	19.56	17.76	19.56	26,986	19.56
1/28/2026	17.27	18.44	17.27	18.01	31,567	18.01
1/27/2026	17.28	18.30	17.07	17.52	24,405	17.52
1/26/2026	19.28	19.57	16.81	17.05	39,709	17.05
1/23/2026	20.38	20.86	19.28	19.28	27,207	19.28
1/22/2026	22.29	22.29	20.00	20.24	44,829	20.24
1/21/2026	20.65	21.75	20.50	21.75	29,047	21.75
1/20/2026	22.60	22.60	19.50	20.44	58,387	20.44
1/16/2026	19.69	23.15	19.69	22.60	75,125	22.60
1/15/2026	18.63	19.91	18.63	19.91	29,734	19.91
1/14/2026	18.40	19.80	18.00	18.39	40,812	18.39
1/13/2026	17.43	18.86	17.43	18.43	23,392	18.43
1/12/2026	18.00	18.93	17.37	18.64	46,191	18.64
1/09/2026	19.26	19.66	17.74	17.83	60,937	17.83
1/08/2026	20.01	20.53	18.34	20.06	106,911	20.06
1/07/2026	26.59	27.53	21.00	21.71	251,886	21.71
1/06/2026	28.81	32.60	26.78	32.39	161,746	30.39
1/05/2026	26.43	29.90	25.46	28.95	153,767	27.16
1/02/2026	23.56	26.32	23.30	24.99	136,994	23.45
12/31/2025	21.96	23.72	21.02	23.57	112,519	22.11
12/30/2025	20.17	22.00	19.97	21.96	83,877	20.60
12/29/2025	18.00	20.22	17.96	19.81	80,315	18.59
12/26/2025	17.29	17.86	16.77	17.39	22,991	16.32
12/24/2025	16.25	17.48	16.22	17.00	43,752	15.95
12/23/2025	15.49	16.40	15.49	16.25	20,647	15.25
12/22/2025	16.03	16.98	15.29	15.50	57,354	14.54
12/19/2025	16.90	16.93	15.23	15.44	42,197	14.49
12/18/2025	19.11	19.11	16.80	16.81	55,520	15.77
12/17/2025	19.60	20.70	18.91	19.29	135,354	18.10
12/16/2025	18.72	19.75	17.78	19.55	58,640	18.34
12/15/2025	19.03	19.70	18.50	18.80	42,000	17.64
12/12/2025	19.79	20.25	18.02	19.02	64,984	17.84
12/11/2025	19.66	20.20	19.16	20.20	34,751	18.95
12/10/2025	18.20	19.30	18.03	19.30	49,198	18.11
12/09/2025	17.68	18.80	17.30	18.41	18,957	17.27
12/08/2025	16.40	17.42	16.11	17.25	29,434	16.18
12/05/2025	16.11	17.00	15.99	16.76	47,803	15.73
12/04/2025	16.62	17.16	16.62	16.91	8,650	15.87
12/03/2025	19.22	19.22	16.31	17.03	50,157	15.98
12/02/2025	16.77	18.50	16.77	18.50	54,176	17.36
12/01/2025	15.37	16.69	15.27	16.57	39,084	15.55
11/28/2025	14.89	15.46	14.89	15.36	6,577	14.41
11/26/2025	14.81	15.18	14.62	14.89	5,374	13.97
11/25/2025	14.30	15.38	14.03	14.89	17,080	13.97
11/24/2025	13.68	14.69	13.68	14.44	22,204	13.55
11/21/2025	13.92	13.92	13.11	13.55	24,418	12.71
11/20/2025	14.27	14.54	13.58	13.58	17,119	12.74
11/19/2025	15.28	15.43	14.15	14.41	11,076	13.52
11/18/2025	16.37	16.48	15.41	15.88	25,124	14.66
11/17/2025	14.05	15.84	14.05	15.77	64,427	14.56
11/14/2025	13.49	13.97	13.05	13.91	28,882	12.84
11/13/2025	13.33	13.35	12.56	13.35	12,622	12.32
11/12/2025	12.82	13.36	12.74	13.09	13,162	12.09
11/11/2025	11.85	13.56	11.75	12.78	55,601	11.80