Cohen & Company Inc. (COHN)

Last Price17.18

Change+0.93 (5.72%)

NYSE · Last Trade: Dec 24th, 10:57 AM EST

Historical Prices For Cohen & Company Inc. (COHN)

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	15.49	16.40	15.49	16.25	20,647	16.25
12/22/2025	16.03	16.98	15.29	15.50	57,354	15.50
12/19/2025	16.90	16.93	15.23	15.44	42,197	15.44
12/18/2025	19.11	19.11	16.80	16.81	55,520	16.81
12/17/2025	19.60	20.70	18.91	19.29	135,354	19.29
12/16/2025	18.72	19.75	17.78	19.55	58,640	19.55
12/15/2025	19.03	19.70	18.50	18.80	42,000	18.80
12/12/2025	19.79	20.25	18.02	19.02	64,984	19.02
12/11/2025	19.66	20.20	19.16	20.20	34,751	20.20
12/10/2025	18.20	19.30	18.03	19.30	49,198	19.30
12/09/2025	17.68	18.80	17.30	18.41	18,957	18.41
12/08/2025	16.40	17.42	16.11	17.25	29,434	17.25
12/05/2025	16.11	17.00	15.99	16.76	47,803	16.76
12/04/2025	16.62	17.16	16.62	16.91	8,650	16.91
12/03/2025	19.22	19.22	16.31	17.03	50,157	17.03
12/02/2025	16.77	18.50	16.77	18.50	54,176	18.50
12/01/2025	15.37	16.69	15.27	16.57	39,084	16.57
11/28/2025	14.89	15.46	14.89	15.36	6,577	15.36
11/26/2025	14.81	15.18	14.62	14.89	5,374	14.89
11/25/2025	14.30	15.38	14.03	14.89	17,080	14.89
11/24/2025	13.68	14.69	13.68	14.44	22,204	14.44
11/21/2025	13.92	13.92	13.11	13.55	24,418	13.55
11/20/2025	14.27	14.54	13.58	13.58	17,119	13.58
11/19/2025	15.28	15.43	14.15	14.41	11,076	14.41
11/18/2025	16.37	16.48	15.41	15.88	25,124	15.63
11/17/2025	14.05	15.84	14.05	15.77	64,427	15.52
11/14/2025	13.49	13.97	13.05	13.91	28,882	13.69
11/13/2025	13.33	13.35	12.56	13.35	12,622	13.13
11/12/2025	12.82	13.36	12.74	13.09	13,162	12.88
11/11/2025	11.85	13.56	11.75	12.78	55,601	12.58
11/10/2025	10.00	12.33	9.79	11.75	119,172	11.56
11/07/2025	9.60	9.65	9.40	9.56	13,566	9.41
11/06/2025	9.80	9.80	9.50	9.51	11,333	9.36
11/05/2025	10.10	10.41	9.65	9.65	28,967	9.50
11/04/2025	10.25	10.51	9.25	10.24	119,409	10.08
11/03/2025	9.82	9.91	9.19	9.30	14,327	9.15
10/31/2025	9.93	9.93	9.59	9.60	14,774	9.45
10/30/2025	10.27	10.27	9.50	9.67	23,991	9.52
10/29/2025	10.31	10.31	9.90	10.11	5,288	9.95
10/28/2025	10.19	10.35	10.11	10.14	9,093	9.98
10/27/2025	10.25	10.45	10.00	10.25	10,628	10.09
10/24/2025	10.45	10.45	10.11	10.19	11,581	10.03
10/23/2025	10.83	10.87	10.33	10.45	9,831	10.29
10/22/2025	10.87	11.06	10.32	10.61	34,510	10.44
10/21/2025	10.76	11.41	10.76	11.01	8,533	10.84
10/20/2025	10.80	10.89	10.79	10.89	5,266	10.72
10/17/2025	10.79	10.85	10.55	10.60	4,361	10.43
10/16/2025	10.79	10.92	10.68	10.92	8,746	10.75
10/15/2025	10.80	10.94	10.78	10.78	3,523	10.61
10/14/2025	10.85	10.89	10.79	10.89	1,732	10.72
10/13/2025	10.76	10.81	10.76	10.81	1,161	10.64
10/10/2025	10.86	11.00	10.85	11.00	2,497	10.83
10/09/2025	10.85	10.86	10.85	10.86	1,062	10.69
10/08/2025	10.78	10.79	10.78	10.79	3,431	10.62
10/07/2025	11.03	11.09	10.78	10.78	4,182	10.61
10/06/2025	10.90	11.01	10.90	10.99	1,639	10.82
10/03/2025	11.15	11.15	10.92	10.98	5,560	10.81
10/02/2025	11.36	11.36	11.04	11.04	2,330	10.87
10/01/2025	11.21	11.46	10.98	11.29	3,255	11.11
9/30/2025	11.18	11.21	10.97	11.21	1,370	11.03
9/29/2025	11.01	11.27	11.01	11.27	3,399	11.09
9/26/2025	11.02	11.29	10.90	11.00	4,771	10.83
9/25/2025	10.96	11.47	10.96	11.11	1,532	10.94
9/24/2025	11.23	11.49	11.00	11.01	2,156	10.84