5 DAY PERFORMANCE
-9.90%
1 MONTH PERFORMANCE
-29.91%
3 MONTH PERFORMANCE
+9.85%
6 MONTH PERFORMANCE
+32.00%
YEAR-TO-DATE PERFORMANCE
-32.80%
1 YEAR PERFORMANCE
+64.83%
Cohen & Company Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $15.68 | $16.23 (3.51%) | $16.23 | $15.36 | 4.28 K | $28.26 M |
| 02/17/2026 | $17.29 | $15.87 (-8.21%) | $17.29 | $15.69 | 21.04 K | $27.63 M |
| 02/13/2026 | $17.56 | $17.58 (0.11%) | $17.63 | $17.00 | 9.10 K | $30.61 M |
| 02/12/2026 | $17.40 | $17.48 (0.46%) | $17.77 | $16.55 | 10.04 K | $30.43 M |
| 02/11/2026 | $17.21 | $17.40 (1.1%) | $17.48 | $17.21 | 5.20 K | $30.29 M |
| 02/10/2026 | $17.38 | $17.12 (-1.5%) | $18.26 | $17.12 | 13.23 K | $29.81 M |
| 02/09/2026 | $18.24 | $17.46 (-4.28%) | $18.56 | $17.45 | 13.20 K | $30.40 M |
| 02/06/2026 | $18.70 | $18.10 (-3.21%) | $19.25 | $18.09 | 7.10 K | $31.51 M |
| 02/05/2026 | $18.02 | $18.78 (4.22%) | $19.04 | $17.98 | 28.41 K | $32.70 M |
| 02/04/2026 | $18.26 | $17.94 (-1.75%) | $18.37 | $17.34 | 11.24 K | $31.23 M |
| 02/03/2026 | $18.92 | $18.50 (-2.22%) | $19.29 | $18.27 | 8.52 K | $32.21 M |
| 02/02/2026 | $18.56 | $18.58 (0.11%) | $19.30 | $18.37 | 24.74 K | $32.35 M |
| 01/30/2026 | $19.11 | $18.69 (-2.2%) | $19.95 | $18.69 | 20.95 K | $32.54 M |
| 01/29/2026 | $18.40 | $19.56 (6.3%) | $19.56 | $17.76 | 27.00 K | $34.05 M |
| 01/28/2026 | $17.27 | $18.01 (4.28%) | $18.44 | $17.27 | 31.60 K | $31.36 M |
| 01/27/2026 | $17.28 | $17.52 (1.39%) | $18.30 | $17.07 | 24.41 K | $30.50 M |
| 01/26/2026 | $19.28 | $17.05 (-11.57%) | $19.57 | $16.81 | 39.71 K | $29.68 M |
| 01/23/2026 | $20.38 | $19.28 (-5.4%) | $20.86 | $19.28 | 27.21 K | $33.57 M |
| 01/22/2026 | $22.29 | $20.24 (-9.2%) | $22.29 | $20.00 | 44.83 K | $35.24 M |
| 01/21/2026 | $20.65 | $21.75 (5.33%) | $21.75 | $20.51 | 29.05 K | $37.87 M |
| 01/20/2026 | $22.60 | $20.44 (-9.56%) | $22.60 | $19.50 | 58.40 K | $35.59 M |
| 01/16/2026 | $19.69 | $22.60 (14.78%) | $23.15 | $19.69 | 75.13 K | $39.35 M |
| 01/15/2026 | $18.63 | $19.91 (6.87%) | $19.92 | $18.63 | 29.74 K | $34.66 M |
| 01/14/2026 | $18.40 | $18.39 (-0.05%) | $19.80 | $18.00 | 41.01 K | $32.02 M |
| 01/13/2026 | $17.43 | $18.43 (5.74%) | $18.86 | $17.43 | 23.40 K | $32.09 M |
| 01/12/2026 | $18.00 | $18.64 (3.56%) | $18.93 | $17.37 | 46.29 K | $32.45 M |
| 01/09/2026 | $19.26 | $17.83 (-7.42%) | $19.66 | $17.74 | 60.94 K | $31.04 M |
| 01/08/2026 | $20.01 | $20.06 (0.25%) | $20.53 | $18.34 | 106.94 K | $34.92 M |
| 01/07/2026 | $26.59 | $21.71 (-18.35%) | $27.53 | $21.00 | 254.10 K | $37.80 M |
| 01/06/2026 | $28.81 | $32.39 (12.43%) | $32.60 | $26.78 | 161.79 K | $56.39 M |
| 01/05/2026 | $26.43 | $28.95 (9.53%) | $29.90 | $25.46 | 154.50 K | $50.40 M |
| 01/02/2026 | $23.56 | $24.99 (6.07%) | $26.32 | $23.30 | 136.99 K | $43.51 M |
| 12/31/2025 | $21.96 | $23.57 (7.33%) | $23.72 | $21.02 | 112.52 K | $41.04 M |
| 12/30/2025 | $20.17 | $21.96 (8.87%) | $22.00 | $19.97 | 83.98 K | $38.23 M |
| 12/29/2025 | $18.00 | $19.81 (10.06%) | $20.22 | $17.96 | 80.32 K | $34.49 M |
| 12/26/2025 | $17.29 | $17.39 (0.58%) | $17.86 | $16.77 | 23.00 K | $30.28 M |
| 12/24/2025 | $16.25 | $17.00 (4.62%) | $17.48 | $16.22 | 43.80 K | $29.60 M |
| 12/23/2025 | $15.49 | $16.25 (4.91%) | $16.40 | $15.49 | 20.65 K | $28.29 M |
| 12/22/2025 | $16.03 | $15.50 (-3.31%) | $16.98 | $15.29 | 57.40 K | $26.99 M |
| 12/19/2025 | $16.90 | $15.44 (-8.64%) | $16.93 | $15.23 | 42.20 K | $26.88 M |
| 12/18/2025 | $19.11 | $16.81 (-12.04%) | $19.11 | $16.80 | 55.52 K | $29.27 M |
| 12/17/2025 | $19.60 | $19.29 (-1.58%) | $20.70 | $18.91 | 135.40 K | $33.58 M |
| 12/16/2025 | $18.72 | $19.55 (4.43%) | $19.76 | $17.78 | 58.64 K | $34.04 M |
| 12/15/2025 | $19.03 | $18.81 (-1.16%) | $19.70 | $18.50 | 42.00 K | $32.75 M |
| 12/12/2025 | $19.79 | $19.02 (-3.89%) | $20.25 | $18.02 | 64.98 K | $33.11 M |
| 12/11/2025 | $19.66 | $20.20 (2.75%) | $20.20 | $19.16 | 34.80 K | $35.17 M |
| 12/10/2025 | $18.20 | $19.30 (6.04%) | $19.30 | $18.03 | 49.29 K | $33.60 M |
| 12/09/2025 | $17.68 | $18.41 (4.13%) | $18.80 | $17.30 | 19.00 K | $32.05 M |
| 12/08/2025 | $16.40 | $17.25 (5.18%) | $17.42 | $16.11 | 29.43 K | $30.03 M |
| 12/05/2025 | $16.11 | $16.76 (4.03%) | $17.00 | $15.99 | 47.80 K | $29.18 M |
| 12/04/2025 | $16.62 | $16.91 (1.74%) | $17.16 | $16.62 | 8.70 K | $29.44 M |
| 12/03/2025 | $19.22 | $17.03 (-11.39%) | $19.22 | $16.31 | 50.25 K | $29.65 M |
| 12/02/2025 | $16.77 | $18.50 (10.32%) | $18.50 | $16.77 | 54.20 K | $32.21 M |
| 12/01/2025 | $15.37 | $16.57 (7.81%) | $16.69 | $15.27 | 39.10 K | $28.85 M |
| 11/28/2025 | $14.89 | $15.36 (3.16%) | $15.46 | $14.89 | 6.60 K | $26.74 M |
| 11/26/2025 | $14.81 | $14.89 (0.54%) | $15.18 | $14.62 | 5.40 K | $25.92 M |
| 11/25/2025 | $14.30 | $14.89 (4.13%) | $15.38 | $14.03 | 17.10 K | $25.92 M |
| 11/24/2025 | $13.68 | $14.44 (5.56%) | $14.69 | $13.68 | 22.21 K | $25.14 M |
| 11/21/2025 | $13.92 | $13.55 (-2.66%) | $13.92 | $13.11 | 24.42 K | $23.59 M |
| 11/20/2025 | $14.27 | $13.58 (-4.84%) | $14.54 | $13.58 | 17.12 K | $23.64 M |
| 11/19/2025 | $15.28 | $14.42 (-5.63%) | $15.43 | $14.15 | 11.10 K | $25.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
