Cognyte Software Ltd.
CGNTNASDAQTechnology● Active
$9.02
+$0.03(+0.33%)
Market Cap$664827281
P/E Ratio—
52W High$12.31
52W Low$6.29
Cognyte Software Ltd.（CGNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cgnt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$28.55
Sep 17, 2021
-68.4% from here
5-Year Low5Y
$2.31
Dec 19, 2022
+291.3% from low
IPO Priceadj.
$28.81
Feb 8, 2021
-68.7% since IPO
1 Year Ago
$11.20
Jun 9, 2025
-19.5% in 1Y
5 Years Ago
$24.26
Jun 8, 2021
-62.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CGNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.03 | $9.06 | $8.89 | $8.99 | $8.99 | 123K | -0.42% |
| Jun 5, 2026 | $9.11 | $9.22 | $8.91 | $8.99 | $8.99 | 940K | -1.32% |
| Jun 4, 2026 | $9.17 | $9.55 | $9.08 | $9.25 | $9.25 | 964K | +0.87% |
| Jun 3, 2026 | $9.41 | $9.63 | $8.97 | $9.23 | $9.23 | 3.1M | -1.91% |
| Jun 2, 2026 | $11.92 | $12.03 | $11.46 | $11.62 | $11.62 | 1.0M | -2.52% |
| Jun 1, 2026 | $11.89 | $12.31 | $11.64 | $12.24 | $12.24 | 1.4M | +2.94% |
| May 29, 2026 | $10.66 | $11.61 | $10.62 | $11.57 | $11.57 | 953K | +8.54% |
| May 28, 2026 | $10.31 | $10.67 | $10.29 | $10.53 | $10.53 | 434K | +2.13% |
| May 27, 2026 | $10.25 | $10.48 | $10.10 | $10.23 | $10.23 | 459K | -0.20% |
| May 26, 2026 | $10.11 | $10.48 | $9.84 | $10.40 | $10.40 | 493K | +2.87% |
| May 22, 2026 | $9.97 | $10.19 | $9.97 | $10.10 | $10.10 | 426K | +1.30% |
| May 21, 2026 | $9.80 | $10.00 | $9.76 | $9.92 | $9.92 | 238K | +1.22% |
| May 20, 2026 | $9.99 | $10.01 | $9.70 | $9.95 | $9.95 | 417K | -0.40% |
| May 19, 2026 | $10.19 | $10.34 | $9.93 | $9.99 | $9.99 | 405K | -1.96% |
| May 18, 2026 | $9.77 | $10.22 | $9.77 | $10.14 | $10.14 | 575K | +3.79% |
| May 15, 2026 | $9.60 | $9.90 | $9.52 | $9.79 | $9.79 | 402K | +1.98% |
| May 14, 2026 | $9.77 | $9.84 | $9.42 | $9.66 | $9.66 | 1.9M | -1.13% |
| May 13, 2026 | $10.60 | $10.60 | $9.68 | $9.70 | $9.70 | 965K | -8.49% |
| May 12, 2026 | $10.80 | $10.81 | $10.45 | $10.70 | $10.70 | 685K | -0.93% |
| May 11, 2026 | $11.41 | $11.50 | $10.77 | $10.86 | $10.86 | 1.2M | -4.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CGNT
Jan 1 → Dec 31 · 6 years2026-5.1%$9.47 → $8.99
-5.1%
2025+8.5%$8.66 → $9.40
+8.5%
2024+35.2%$6.40 → $8.65
+35.2%
2023+104.1%$3.15 → $6.43
+104.1%
2022-80.1%$15.65 → $3.11
-80.1%
2021-35.8%$24.40 → $15.67
-35.8%
Best Year2023 · +104.1%
Worst Year2022 · -80.1%
Positive Years3 / 6
Avg Annual Return+4.5%
6Y Total Return-63.2%
6Y CAGR~-15.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in CGNT?
If you invested $1,000 in CGNT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$313
Total Return-68.7%
CAGR~-20.7% / yr
Profit$-687
Based on Feb 8, 2021 · $28.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cognyte Software Ltd.（CGNT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CGNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CGNT 历史股价FMP 日线复权 OHLCV