Cohen & Company Inc. (COHN)

Last Price10.11

Change+0.00 (0.00%)

NYSE · Last Trade: Sep 25th, 4:24 AM EDT

Historical Prices For Cohen & Company Inc. (COHN)

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2026	10.09	10.26	10.01	10.11	7,928	10.11
9/23/2026	10.15	10.25	10.15	10.25	2,631	10.25
9/22/2026	10.13	10.32	10.13	10.15	3,599	10.15
9/21/2026	10.24	10.29	10.00	10.10	9,601	10.10
9/18/2026	10.14	10.19	10.00	10.00	15,902	10.00
9/17/2026	10.29	10.33	10.04	10.10	10,501	10.10
9/16/2026	10.53	10.53	9.91	10.00	17,822	10.00
9/15/2026	10.71	10.81	10.33	10.33	9,035	10.33
9/14/2026	10.81	11.23	10.60	10.85	35,741	10.85
9/11/2026	10.99	11.32	10.32	10.81	95,379	10.81
9/10/2026	11.29	11.39	10.67	10.92	144,962	10.92
9/09/2026	11.03	11.25	11.03	11.05	5,674	11.05
9/08/2026	11.35	11.35	11.01	11.17	23,417	11.17
9/04/2026	11.34	11.35	11.21	11.35	4,854	11.35
9/03/2026	11.30	11.41	11.10	11.41	6,368	11.41
9/02/2026	11.26	11.26	11.01	11.02	12,973	11.02
9/01/2026	11.20	11.47	11.00	11.23	12,916	11.23
8/31/2026	11.24	11.40	11.06	11.19	19,322	11.19
8/28/2026	11.05	11.48	11.05	11.32	7,178	11.32
8/27/2026	11.09	11.24	11.05	11.05	5,258	11.05
8/26/2026	11.04	11.33	11.00	11.02	11,818	11.02
8/25/2026	11.11	11.29	11.00	11.15	14,386	11.15
8/24/2026	11.41	11.45	11.00	11.00	8,459	11.00
8/21/2026	11.40	11.43	11.05	11.34	11,872	11.34
8/20/2026	11.82	11.82	11.05	11.31	24,138	11.31
8/19/2026	11.78	12.37	11.32	11.83	18,014	11.83
8/18/2026	12.28	12.29	11.90	12.21	17,572	11.96
8/17/2026	12.53	12.57	12.00	12.19	20,415	11.94
8/14/2026	11.99	12.40	11.95	12.40	19,353	12.15
8/13/2026	11.90	11.98	11.61	11.97	5,477	11.72
8/12/2026	11.98	11.99	11.50	11.99	10,477	11.74
8/11/2026	11.66	11.88	11.41	11.87	7,111	11.63
8/10/2026	12.11	12.11	11.26	11.66	20,438	11.42
8/07/2026	11.60	11.91	11.26	11.26	15,420	11.03
8/06/2026	11.50	11.50	11.12	11.26	20,652	11.03
8/05/2026	12.52	12.94	11.32	11.38	51,549	11.15
8/04/2026	13.99	14.70	12.49	12.52	74,553	12.26
8/03/2026	13.93	15.85	13.88	14.47	72,399	14.17
7/31/2026	13.28	13.73	13.25	13.25	5,628	12.98
7/30/2026	13.57	13.71	13.18	13.50	6,020	13.22
7/29/2026	13.48	13.61	13.44	13.45	2,505	13.17
7/28/2026	13.70	13.71	13.28	13.62	4,901	13.34
7/27/2026	13.40	13.60	13.25	13.45	8,212	13.17
7/24/2026	13.23	13.46	12.84	13.46	5,636	13.18
7/23/2026	13.29	13.47	13.29	13.47	1,765	13.19
7/22/2026	13.00	13.48	13.00	13.42	6,355	13.15
7/21/2026	12.55	13.50	12.55	13.31	11,001	13.04
7/20/2026	14.00	14.00	12.44	12.69	31,209	12.43
7/17/2026	13.85	14.00	13.71	13.90	5,000	13.62
7/16/2026	14.25	14.25	13.81	14.04	7,689	13.75
7/15/2026	13.98	14.24	13.75	14.24	8,278	13.95
7/14/2026	13.71	14.25	13.66	13.99	16,136	13.70
7/13/2026	13.16	14.00	13.16	13.60	45,390	13.32
7/10/2026	14.06	14.25	13.80	14.05	15,249	13.76
7/09/2026	13.30	14.50	13.30	13.90	35,065	13.62
7/08/2026	12.84	13.60	12.84	13.10	10,971	12.83
7/07/2026	13.16	13.43	12.94	12.94	7,932	12.68
7/06/2026	13.00	13.50	12.88	13.00	18,036	12.73
7/02/2026	13.51	13.53	13.12	13.12	7,464	12.85
7/01/2026	13.72	14.00	13.58	13.59	9,916	13.31
6/30/2026	13.24	13.70	13.00	13.58	8,290	13.30
6/29/2026	13.31	13.31	12.66	13.10	18,362	12.83
6/26/2026	12.00	13.55	11.88	13.31	20,945	13.04
6/25/2026	12.07	12.22	12.02	12.02	2,489	11.77