Cohen & Company Inc. (COHN)

Historical Prices For Cohen & Company Inc. (COHN)

Date Range:

2025-08-05 - 2025-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2025	10.25	10.51	9.25	10.24	119,409	10.24
11/03/2025	9.82	9.91	9.19	9.30	14,327	9.30
10/31/2025	9.93	9.93	9.59	9.60	14,774	9.60
10/30/2025	10.27	10.27	9.50	9.67	23,991	9.67
10/29/2025	10.31	10.31	9.90	10.11	5,288	10.11
10/28/2025	10.19	10.35	10.11	10.14	9,093	10.14
10/27/2025	10.25	10.45	10.00	10.25	10,628	10.25
10/24/2025	10.45	10.45	10.11	10.19	11,581	10.19
10/23/2025	10.83	10.87	10.33	10.45	9,831	10.45
10/22/2025	10.87	11.06	10.32	10.61	34,510	10.61
10/21/2025	10.76	11.41	10.76	11.01	8,533	11.01
10/20/2025	10.80	10.89	10.79	10.89	5,266	10.89
10/17/2025	10.79	10.85	10.55	10.60	4,361	10.60
10/16/2025	10.79	10.92	10.68	10.92	8,746	10.92
10/15/2025	10.80	10.94	10.78	10.78	3,523	10.78
10/14/2025	10.85	10.89	10.79	10.89	1,732	10.89
10/13/2025	10.76	10.81	10.76	10.81	1,161	10.81
10/10/2025	10.86	11.00	10.85	11.00	2,497	11.00
10/09/2025	10.85	10.86	10.85	10.86	1,062	10.86
10/08/2025	10.78	10.79	10.78	10.79	3,431	10.79
10/07/2025	11.03	11.09	10.78	10.78	4,182	10.78
10/06/2025	10.90	11.01	10.90	10.99	1,639	10.99
10/03/2025	11.15	11.15	10.92	10.98	5,560	10.98
10/02/2025	11.36	11.36	11.04	11.04	2,330	11.04
10/01/2025	11.21	11.46	10.98	11.29	3,255	11.29
9/30/2025	11.18	11.21	10.97	11.21	1,370	11.21
9/29/2025	11.01	11.27	11.01	11.27	3,399	11.27
9/26/2025	11.02	11.29	10.90	11.00	4,771	11.00
9/25/2025	10.96	11.47	10.96	11.11	1,532	11.11
9/24/2025	11.23	11.49	11.00	11.01	2,156	11.01
9/23/2025	11.11	11.11	10.98	10.98	3,020	10.98
9/22/2025	11.11	11.22	10.96	10.96	2,814	10.96
9/19/2025	11.04	11.29	10.88	10.94	16,199	10.94
9/18/2025	11.21	11.35	11.00	11.35	3,034	11.35
9/17/2025	11.06	11.49	11.03	11.03	2,835	11.03
9/16/2025	11.36	11.36	11.02	11.30	5,842	11.30
9/15/2025	11.58	11.73	11.46	11.51	5,509	11.51
9/12/2025	11.75	11.89	11.62	11.77	3,641	11.77
9/11/2025	11.50	11.89	11.50	11.79	5,847	11.79
9/10/2025	11.58	11.79	11.52	11.59	1,699	11.59
9/09/2025	11.70	11.80	11.62	11.79	7,567	11.79
9/08/2025	11.82	12.11	11.78	12.00	3,833	12.00
9/05/2025	12.11	12.32	11.87	12.11	3,508	12.11
9/04/2025	11.94	12.07	11.94	11.98	947	11.98
9/03/2025	12.08	12.11	11.86	12.11	10,947	12.11
9/02/2025	12.59	12.59	11.95	12.11	3,907	12.11
8/29/2025	12.68	12.68	12.10	12.39	4,939	12.39
8/28/2025	11.91	12.35	11.91	12.34	5,105	12.34
8/27/2025	11.22	12.70	10.89	12.33	14,358	12.33
8/26/2025	12.57	12.57	11.85	12.27	7,022	12.27
8/25/2025	12.53	12.53	12.25	12.25	4,784	12.25
8/22/2025	12.40	12.45	12.25	12.32	5,903	12.32
8/21/2025	12.35	12.64	12.20	12.40	12,855	12.40
8/20/2025	12.35	12.35	12.35	12.35	5,676	12.35
8/19/2025	12.70	12.70	11.40	12.00	7,720	12.00
8/18/2025	12.59	12.80	12.23	12.70	7,082	12.70
8/15/2025	12.19	12.64	12.10	12.59	11,775	12.59
8/14/2025	12.44	12.89	12.35	12.74	11,960	12.49
8/13/2025	11.85	12.40	11.85	12.25	14,995	12.01
8/12/2025	11.55	11.74	11.34	11.74	5,291	11.51
8/11/2025	11.33	11.80	11.33	11.60	7,543	11.37
8/08/2025	11.54	11.65	11.15	11.44	10,426	11.22
8/07/2025	11.73	11.85	11.02	11.40	10,479	11.18
8/06/2025	11.20	11.85	11.20	11.51	12,362	11.28
8/05/2025	11.39	11.39	11.39	11.39	1,094	11.17