Cohen & Company Inc (NY: COHN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	9.780	10.41	9.720	10.20	9,983	+0.49(+5.04%)
Nov 21, 2024	9.690	9.830	9.670	9.711	7,307	+0.13(+1.37%)
Nov 20, 2024	9.510	10.00	9.408	9.580	23,554	-1.08(-10.13%)
Nov 19, 2024	9.900	11.52	9.840	10.66	79,673	+0.76(+7.68%)
Nov 18, 2024	9.700	10.00	9.600	9.900	17,000	+0.20(+2.06%)
Nov 15, 2024	9.620	9.900	9.429	9.700	10,388	-0.19(-1.92%)
Nov 14, 2024	9.860	9.890	9.700	9.890	3,998	-0.05(-0.50%)
Nov 13, 2024	9.920	9.940	9.794	9.940	3,843	+0.01(+0.10%)
Nov 12, 2024	10.09	10.10	9.850	9.930	8,181	-0.31(-3.06%)
Nov 11, 2024	9.930	10.30	9.845	10.24	14,020	+0.35(+3.57%)
Nov 08, 2024	9.940	9.940	9.750	9.890	10,008	-0.12(-1.20%)
Nov 07, 2024	10.20	11.00	9.740	10.01	6,996	-0.19(-1.86%)
Nov 06, 2024	10.35	10.35	9.750	10.20	18,419	+0.31(+3.13%)
Nov 05, 2024	9.840	10.00	9.700	9.890	22,988	-0.04(-0.40%)
Nov 04, 2024	9.000	10.04	8.850	9.930	368,789	+1.47(+17.38%)
Nov 01, 2024	8.460	8.460	8.460	8.460	591	+0.08(+0.95%)
Oct 31, 2024	8.300	8.550	8.290	8.380	8,046	-0.01(-0.10%)
Oct 30, 2024	8.310	8.469	8.310	8.388	6,869	+0.05(+0.58%)
Oct 28, 2024				8.340	337	-0.15(-1.77%)
Oct 25, 2024	8.490	8.490	8.490	8.490	669	+0.16(+1.92%)
Oct 24, 2024	8.330	8.380	8.330	8.330	954	-0.01(-0.07%)
Oct 23, 2024	8.375	8.460	8.299	8.336	2,565	-0.06(-0.76%)
Oct 22, 2024	8.450	8.450	8.400	8.400	871	-0.08(-0.94%)
Oct 21, 2024	8.651	8.651	8.120	8.480	6,413	-0.21(-2.42%)
Oct 18, 2024	8.699	8.699	8.578	8.690	1,455	+0.01(+0.07%)
Oct 17, 2024	8.670	8.700	8.650	8.684	1,627	+0.11(+1.27%)
Oct 16, 2024	8.650	8.700	8.575	8.575	1,046	+0.01(+0.18%)
Oct 15, 2024	8.490	8.620	8.486	8.560	1,585	+0.18(+2.15%)
Oct 14, 2024	9.000	9.000	8.350	8.380	5,127	-0.27(-3.12%)
Oct 11, 2024	8.650	8.650	8.650	8.650	715	+0.14(+1.65%)
Oct 09, 2024				8.510	272	-0.09(-1.05%)
Oct 08, 2024	8.730	8.730	8.600	8.600	2,321	+0.00(+0.00%)
Oct 07, 2024	8.500	8.600	8.450	8.600	3,502	+0.08(+0.94%)
Oct 04, 2024	8.520	8.520	8.520	8.520	1,434	+0.09(+1.07%)
Oct 02, 2024				8.430	211	-0.08(-0.95%)
Oct 01, 2024	8.511	8.511	8.510	8.510	711	+0.12(+1.43%)
Sep 30, 2024	8.615	8.621	8.260	8.390	3,077	+0.14(+1.70%)
Sep 27, 2024	8.655	8.666	8.250	8.250	9,331	-0.19(-2.21%)
Sep 26, 2024	8.865	8.865	8.400	8.437	5,092	-0.01(-0.16%)
Sep 25, 2024	8.400	8.615	8.400	8.450	1,634	-0.01(-0.12%)
Sep 24, 2024	8.560	8.730	8.450	8.460	1,385	+0.04(+0.48%)
Sep 23, 2024	8.730	8.730	8.400	8.420	2,986	+0.02(+0.24%)
Sep 20, 2024	8.590	8.590	8.400	8.400	4,733	-0.19(-2.21%)
Sep 19, 2024	8.800	8.958	8.590	8.590	6,579	-0.01(-0.12%)
Sep 18, 2024	8.600	9.055	8.600	8.600	8,774	-0.17(-1.94%)
Sep 17, 2024	9.030	9.090	8.600	8.770	5,536	-0.19(-2.12%)
Sep 16, 2024	8.990	9.020	8.700	8.960	3,227	+0.13(+1.48%)
Sep 13, 2024	8.990	8.990	8.716	8.829	3,288	+0.10(+1.11%)
Sep 12, 2024	9.050	9.050	8.440	8.732	4,506	-0.24(-2.65%)
Sep 11, 2024	8.840	8.980	8.516	8.970	9,574	-0.02(-0.22%)
Sep 10, 2024	9.000	9.000	8.855	8.990	2,586	+0.06(+0.67%)
Sep 09, 2024	8.930	8.930	8.705	8.930	4,124	+0.00(+0.00%)
Sep 06, 2024	8.450	8.930	8.450	8.930	1,137	-0.09(-1.02%)
Sep 05, 2024	9.430	9.430	8.730	9.022	7,216	+0.41(+4.72%)
Sep 04, 2024	8.940	8.940	8.400	8.615	3,423	+0.07(+0.82%)