COHN - Cohen & Co Inc.
14.61
0.600 4.107%
Share volume: 5,795
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$14.01
0.60
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $13.91 | $13.91 | $14.64 | $14.64 | $13.91 | $13.91 | $14.61 | $14.61 | 5,795 | $5,795.00 |
| 03-03-2026 | $14.13 | $14.13 | $14.82 | $14.82 | $14.01 | $14.01 | $14.01 | $14.01 | 3,165 | $3,165.00 |
| 03-02-2026 | $14.20 | $14.20 | $14.71 | $14.71 | $14.13 | $14.13 | $14.48 | $14.48 | 7,465 | $7,465.00 |
| 02-27-2026 | $14.87 | $14.87 | $14.99 | $14.99 | $14.16 | $14.16 | $14.49 | $14.49 | 6,549 | $6,549.00 |
| 02-26-2026 | $14.30 | $14.30 | $14.98 | $14.98 | $14.04 | $14.04 | $14.91 | $14.91 | 6,498 | $6,498.00 |
| 02-25-2026 | $14.38 | $14.38 | $14.47 | $14.47 | $13.83 | $13.83 | $14.30 | $14.30 | 4,826 | $4,826.00 |
| 02-24-2026 | $14.00 | $14.00 | $14.87 | $14.87 | $14.00 | $14.00 | $14.54 | $14.54 | 7,618 | $7,618.00 |
| 02-23-2026 | $13.85 | $13.85 | $14.85 | $14.85 | $13.83 | $13.83 | $14.41 | $14.41 | 15,857 | $15,857.00 |
| 02-20-2026 | $14.83 | $14.83 | $15.21 | $15.21 | $14.35 | $14.35 | $15.00 | $15.00 | 16,328 | $16,328.00 |
| 02-19-2026 | $15.45 | $15.45 | $15.96 | $15.96 | $14.69 | $14.69 | $15.20 | $15.20 | 31,303 | $31,303.00 |