NYSE American - Delayed Quote USD

Cohen & Company Inc. (COHN)

6.65 +0.07 (+1.06%)
At close: April 26 at 3:58 PM EDT
6.69 +0.04 (+0.60%)
After hours: April 26 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.78 6.85 6.55 6.65 6.65 20,500
Apr 25, 2024 6.41 6.62 6.41 6.58 6.58 2,000
Apr 24, 2024 6.78 6.78 6.40 6.65 6.65 8,000
Apr 23, 2024 6.48 6.62 6.33 6.55 6.55 7,200
Apr 22, 2024 6.39 6.71 6.21 6.33 6.33 9,500
Apr 19, 2024 6.40 6.52 6.10 6.26 6.26 6,800
Apr 18, 2024 6.69 6.69 6.15 6.39 6.39 5,500
Apr 17, 2024 6.45 6.77 6.10 6.35 6.35 13,200
Apr 16, 2024 6.36 6.49 6.11 6.15 6.15 9,200
Apr 15, 2024 6.97 6.97 6.20 6.22 6.22 22,800
Apr 12, 2024 6.76 6.93 6.45 6.76 6.76 7,600
Apr 11, 2024 7.40 7.40 6.36 6.66 6.66 51,500
Apr 10, 2024 7.05 7.06 6.85 6.85 6.85 11,900
Apr 9, 2024 7.25 7.32 7.10 7.24 7.24 5,500
Apr 8, 2024 7.49 7.49 6.87 7.24 7.24 2,700
Apr 5, 2024 7.48 7.48 7.18 7.27 7.27 5,700
Apr 4, 2024 7.12 7.37 7.09 7.23 7.23 3,100
Apr 3, 2024 7.36 7.58 7.13 7.36 7.36 5,200
Apr 2, 2024 7.17 7.36 7.17 7.36 7.36 7,100
Apr 1, 2024 7.14 7.15 7.11 7.15 7.15 13,000
Mar 28, 2024 7.24 7.25 6.79 7.14 7.14 10,100
Mar 27, 2024 6.65 7.00 6.65 7.00 7.00 3,000
Mar 26, 2024 6.85 7.03 6.63 6.63 6.63 10,300
Mar 25, 2024 7.19 7.20 6.87 7.08 7.08 10,200
Mar 22, 2024 7.33 7.39 6.83 7.20 7.20 9,100
Mar 21, 2024 0.25 Dividend
Mar 21, 2024 6.51 7.88 6.51 7.50 7.50 49,900
Mar 20, 2024 7.12 7.55 7.12 7.48 7.23 29,400
Mar 19, 2024 7.95 7.95 7.10 7.14 6.90 23,500
Mar 18, 2024 7.50 7.94 7.35 7.35 7.10 16,600
Mar 15, 2024 7.81 7.82 7.50 7.51 7.26 8,300
Mar 14, 2024 7.63 7.98 7.57 7.84 7.58 3,400
Mar 13, 2024 7.68 7.82 7.42 7.69 7.43 7,500
Mar 12, 2024 7.79 7.79 7.40 7.52 7.27 5,000
Mar 11, 2024 7.80 8.00 7.33 7.69 7.43 8,100
Mar 8, 2024 7.88 7.99 7.18 7.80 7.54 13,000
Mar 7, 2024 7.01 8.00 7.01 7.75 7.49 40,100
Mar 6, 2024 6.60 6.88 6.34 6.38 6.17 16,200
Mar 5, 2024 6.87 6.87 6.69 6.70 6.48 1,400
Mar 4, 2024 7.00 7.10 6.69 6.69 6.47 5,100
Mar 1, 2024 6.75 6.99 6.58 6.90 6.67 6,500
Feb 29, 2024 6.80 7.03 6.80 7.00 6.77 2,600
Feb 28, 2024 6.75 7.20 6.75 7.05 6.81 4,600
Feb 27, 2024 6.70 6.75 6.62 6.75 6.52 4,400
Feb 26, 2024 6.70 6.70 6.58 6.70 6.48 3,600
Feb 23, 2024 7.00 7.23 6.71 6.71 6.49 9,500
Feb 22, 2024 6.96 7.35 6.93 7.08 6.84 2,500
Feb 21, 2024 6.97 6.97 6.80 6.80 6.57 800
Feb 20, 2024 6.95 7.00 6.75 6.81 6.58 3,500
Feb 16, 2024 6.85 7.11 6.75 7.03 6.80 4,600
Feb 15, 2024 6.93 7.30 6.90 7.14 6.90 1,900
Feb 14, 2024 7.00 7.36 6.88 7.36 7.11 3,300
Feb 13, 2024 7.41 7.45 7.15 7.40 7.15 1,000
Feb 12, 2024 7.25 7.50 6.70 6.99 6.76 14,600
Feb 9, 2024 6.88 7.05 6.70 6.89 6.66 3,000
Feb 8, 2024 7.01 7.01 6.75 6.75 6.52 3,500
Feb 7, 2024 7.08 7.08 6.71 6.72 6.50 4,900
Feb 6, 2024 7.18 7.22 7.06 7.15 6.91 1,900
Feb 5, 2024 6.97 7.30 6.97 7.30 7.06 1,000
Feb 2, 2024 6.81 7.04 6.81 7.04 6.80 800
Feb 1, 2024 6.95 7.07 6.71 7.07 6.83 3,700
Jan 31, 2024 7.12 7.23 7.12 7.23 6.99 900
Jan 30, 2024 7.09 7.09 7.09 7.09 6.85 600
Jan 29, 2024 7.52 7.52 7.04 7.23 6.99 3,800
Jan 26, 2024 6.80 6.97 6.73 6.97 6.74 5,800
Jan 25, 2024 6.91 6.95 6.91 6.95 6.72 800
Jan 24, 2024 7.08 7.10 6.86 7.00 6.77 8,400
Jan 23, 2024 7.06 7.25 7.06 7.15 6.91 2,200
Jan 22, 2024 7.12 7.25 7.03 7.03 6.80 8,300
Jan 19, 2024 7.00 7.45 7.00 7.12 6.88 7,300
Jan 18, 2024 7.07 7.39 6.90 7.35 7.10 4,300
Jan 17, 2024 7.00 7.49 6.99 7.42 7.17 4,300
Jan 16, 2024 6.79 6.99 6.65 6.96 6.73 3,700
Jan 12, 2024 6.80 6.80 6.79 6.79 6.56 1,500
Jan 11, 2024 6.75 6.84 6.50 6.84 6.61 4,500
Jan 10, 2024 6.92 6.92 6.55 6.65 6.43 5,900
Jan 9, 2024 6.72 6.72 6.55 6.70 6.48 1,600
Jan 8, 2024 6.76 6.92 6.46 6.61 6.39 5,700
Jan 5, 2024 6.56 6.90 6.26 6.77 6.54 6,900
Jan 4, 2024 6.61 6.69 6.55 6.68 6.46 2,200
Jan 3, 2024 6.55 6.59 6.55 6.55 6.33 3,600
Jan 2, 2024 6.63 6.73 6.56 6.70 6.48 3,700
Dec 29, 2023 6.55 6.65 6.55 6.65 6.43 2,400
Dec 28, 2023 6.54 6.75 6.50 6.68 6.46 3,800
Dec 27, 2023 6.76 6.76 6.53 6.71 6.49 2,100
Dec 26, 2023 6.72 6.72 6.51 6.51 6.29 2,400
Dec 22, 2023 6.93 7.03 6.76 6.76 6.53 7,100
Dec 21, 2023 6.70 6.70 6.59 6.60 6.38 2,000
Dec 20, 2023 6.77 6.77 6.77 6.77 6.54 700
Dec 19, 2023 6.68 6.89 6.59 6.80 6.57 10,500
Dec 18, 2023 6.72 6.94 6.66 6.82 6.59 3,000
Dec 15, 2023 6.70 6.72 6.70 6.72 6.50 1,200
Dec 14, 2023 6.83 7.13 6.83 6.84 6.61 2,800
Dec 13, 2023 6.98 7.15 6.73 6.76 6.53 3,300
Dec 12, 2023 7.00 7.02 6.68 7.02 6.79 1,900
Dec 11, 2023 7.02 7.04 6.99 6.99 6.76 1,800
Dec 8, 2023 6.66 7.25 6.66 6.97 6.74 2,900
Dec 7, 2023 6.50 6.80 6.08 6.65 6.43 3,100
Dec 6, 2023 6.95 6.95 6.39 6.61 6.39 6,800
Dec 5, 2023 6.58 6.58 6.55 6.55 6.33 1,100
Dec 4, 2023 6.64 7.00 6.47 6.47 6.25 13,000
Dec 1, 2023 6.60 6.93 6.12 6.34 6.13 4,100
Nov 30, 2023 6.53 6.53 6.07 6.15 5.94 4,800
Nov 29, 2023 6.29 6.54 6.28 6.44 6.22 2,100
Nov 28, 2023 6.30 6.40 6.04 6.29 6.08 7,600
Nov 27, 2023 6.32 6.47 6.32 6.32 6.11 4,500
Nov 24, 2023 6.33 6.33 6.33 6.33 6.12 500
Nov 22, 2023 6.48 6.48 6.23 6.33 6.12 5,700
Nov 21, 2023 6.65 6.65 6.30 6.45 6.23 4,900
Nov 20, 2023 6.90 6.90 6.65 6.70 6.48 8,100
Nov 17, 2023 7.25 7.26 6.65 7.04 6.80 3,700
Nov 16, 2023 0.25 Dividend
Nov 16, 2023 7.40 7.58 6.97 7.29 7.05 8,300
Nov 15, 2023 8.67 8.67 7.85 8.00 7.49 12,000
Nov 14, 2023 8.16 8.31 7.50 7.96 7.45 13,900
Nov 13, 2023 7.59 8.02 7.48 8.01 7.50 5,000
Nov 10, 2023 8.04 8.04 7.57 7.57 7.09 3,400
Nov 9, 2023 7.70 8.08 7.67 7.78 7.28 9,500
Nov 8, 2023 6.75 7.52 6.61 7.50 7.02 5,800
Nov 7, 2023 6.31 6.69 6.31 6.48 6.07 4,500
Nov 6, 2023 6.16 6.47 5.92 6.18 5.79 8,400
Nov 3, 2023 5.65 6.19 5.65 6.15 5.76 9,400
Nov 2, 2023 5.76 5.96 5.70 5.70 5.34 5,300
Nov 1, 2023 5.82 5.82 5.65 5.76 5.39 4,600
Oct 31, 2023 5.79 5.79 5.79 5.79 5.42 1,300
Oct 30, 2023 6.06 6.06 5.73 5.75 5.38 1,500
Oct 27, 2023 5.92 6.13 5.62 5.62 5.26 2,800
Oct 26, 2023 5.67 6.00 5.67 5.69 5.33 1,400
Oct 25, 2023 6.00 6.02 5.67 5.94 5.56 3,700
Oct 24, 2023 6.01 6.01 5.73 5.73 5.37 2,700
Oct 23, 2023 6.21 6.43 6.05 6.05 5.67 2,000
Oct 20, 2023 6.56 6.56 5.66 6.21 5.81 7,200
Oct 19, 2023 6.39 6.62 6.39 6.59 6.17 1,400
Oct 18, 2023 6.62 6.62 6.44 6.44 6.03 700
Oct 17, 2023 6.94 6.94 6.38 6.41 6.00 4,200
Oct 16, 2023 6.44 6.44 6.44 6.44 6.03 900
Oct 13, 2023 6.41 6.41 6.41 6.41 6.00 -
Oct 12, 2023 6.41 6.41 6.41 6.41 6.00 -
Oct 11, 2023 6.43 6.44 6.40 6.41 6.00 1,000
Oct 10, 2023 6.10 6.74 6.10 6.50 6.09 7,100
Oct 9, 2023 6.25 6.87 6.25 6.82 6.39 3,600
Oct 6, 2023 6.43 6.75 6.41 6.41 6.00 2,300
Oct 5, 2023 6.44 7.04 6.42 6.52 6.11 4,900
Oct 4, 2023 7.10 7.10 6.41 6.52 6.11 4,700
Oct 3, 2023 6.40 6.64 6.40 6.64 6.22 5,600
Oct 2, 2023 7.17 7.17 6.51 6.51 6.10 6,500
Sep 29, 2023 7.38 7.38 6.50 6.52 6.11 4,300
Sep 28, 2023 7.16 7.24 6.68 6.68 6.25 3,500
Sep 27, 2023 7.08 7.32 6.69 6.97 6.53 5,200
Sep 26, 2023 6.84 7.00 6.50 6.66 6.24 5,100
Sep 25, 2023 7.71 7.71 6.46 7.00 6.55 12,100
Sep 22, 2023 7.70 7.76 7.41 7.52 7.04 5,100
Sep 21, 2023 7.35 8.00 7.35 8.00 7.49 3,400
Sep 20, 2023 8.66 9.20 7.33 7.52 7.04 31,600
Sep 19, 2023 8.50 8.75 8.08 8.29 7.76 17,100
Sep 18, 2023 8.51 8.85 8.50 8.72 8.17 4,800
Sep 15, 2023 9.91 10.46 8.37 8.37 7.84 16,400
Sep 14, 2023 9.93 10.25 9.91 9.91 9.28 6,800
Sep 13, 2023 10.75 10.75 10.00 10.26 9.61 5,400
Sep 12, 2023 10.87 11.01 10.18 10.33 9.67 10,700
Sep 11, 2023 10.50 10.95 10.50 10.56 9.89 5,600
Sep 8, 2023 10.85 11.43 10.55 10.96 10.26 5,700
Sep 7, 2023 11.46 11.46 10.45 10.92 10.23 11,600
Sep 6, 2023 11.35 11.50 10.49 10.63 9.95 9,200
Sep 5, 2023 11.59 11.95 11.04 11.21 10.50 13,200
Sep 1, 2023 11.85 11.99 11.37 11.82 11.07 13,800
Aug 31, 2023 10.44 11.99 10.11 11.22 10.51 26,100
Aug 30, 2023 9.99 10.40 9.86 10.38 9.72 16,300
Aug 29, 2023 9.73 10.15 9.73 9.95 9.32 6,900
Aug 28, 2023 10.00 10.14 9.33 9.86 9.23 13,800
Aug 25, 2023 8.68 10.15 8.45 10.15 9.50 35,500
Aug 24, 2023 8.85 9.20 8.55 8.95 8.38 22,800
Aug 23, 2023 9.09 9.29 8.68 8.87 8.31 21,400
Aug 22, 2023 8.90 9.42 8.30 8.82 8.26 25,900
Aug 21, 2023 9.99 9.99 8.57 8.82 8.26 28,800
Aug 18, 2023 7.62 10.15 7.35 10.02 9.38 113,100
Aug 17, 2023 0.25 Dividend
Aug 17, 2023 7.76 8.20 7.72 7.88 7.38 20,700
Aug 16, 2023 8.40 8.95 7.15 8.50 7.73 85,600
Aug 15, 2023 8.37 8.51 8.11 8.13 7.39 13,000
Aug 14, 2023 8.56 8.86 8.11 8.48 7.71 28,200
Aug 11, 2023 9.05 9.11 8.10 8.11 7.37 40,600
Aug 10, 2023 8.00 9.18 7.57 9.00 8.18 147,500
Aug 9, 2023 7.05 7.95 6.97 7.68 6.98 60,900
Aug 8, 2023 6.48 7.07 6.45 7.05 6.41 40,000
Aug 7, 2023 5.95 6.70 5.95 6.43 5.84 47,400
Aug 4, 2023 5.90 6.00 5.50 5.95 5.41 16,800
Aug 3, 2023 5.89 5.90 5.49 5.75 5.23 23,000
Aug 2, 2023 5.59 6.16 5.26 5.66 5.14 36,900
Aug 1, 2023 5.40 5.56 5.40 5.49 4.99 13,600
Jul 31, 2023 5.40 5.60 5.31 5.39 4.90 10,200
Jul 28, 2023 5.35 5.47 5.24 5.26 4.78 4,200
Jul 27, 2023 5.40 5.66 5.20 5.33 4.84 20,700
Jul 26, 2023 4.75 5.33 4.73 5.33 4.84 52,100
Jul 25, 2023 4.58 4.74 4.51 4.63 4.21 6,500
Jul 24, 2023 4.55 4.67 4.42 4.46 4.05 11,900
Jul 21, 2023 4.70 4.70 4.38 4.56 4.14 8,600
Jul 20, 2023 4.29 4.44 4.29 4.33 3.94 4,500
Jul 19, 2023 4.20 4.69 4.15 4.29 3.90 51,100
Jul 18, 2023 4.10 4.20 4.04 4.20 3.82 6,200
Jul 17, 2023 4.14 4.14 4.04 4.14 3.76 11,200
Jul 14, 2023 4.01 4.14 3.96 4.03 3.66 3,900
Jul 13, 2023 4.12 4.12 4.00 4.10 3.73 10,300
Jul 12, 2023 4.08 4.09 3.87 4.06 3.69 14,700
Jul 11, 2023 4.10 4.10 3.96 3.97 3.61 5,600
Jul 10, 2023 4.19 4.19 3.98 4.01 3.64 15,900
Jul 7, 2023 4.05 4.12 3.99 4.05 3.68 16,100
Jul 6, 2023 4.06 4.06 3.95 3.96 3.60 5,400
Jul 5, 2023 4.15 4.15 3.95 4.08 3.71 9,300
Jul 3, 2023 4.08 4.21 4.00 4.08 3.71 8,300
Jun 30, 2023 4.09 4.10 3.90 4.05 3.68 18,100
Jun 29, 2023 4.11 4.20 4.01 4.03 3.66 79,500
Jun 28, 2023 4.06 4.14 4.02 4.10 3.73 12,700
Jun 27, 2023 3.99 4.16 3.96 4.12 3.74 19,300
Jun 26, 2023 4.10 4.10 3.94 4.00 3.64 11,200
Jun 23, 2023 4.02 4.15 3.90 4.05 3.68 38,100
Jun 22, 2023 4.10 4.15 3.90 4.05 3.68 21,900
Jun 21, 2023 4.22 4.22 3.99 4.20 3.82 33,700
Jun 20, 2023 4.15 4.37 3.91 4.19 3.81 119,200
Jun 16, 2023 4.74 5.32 4.23 4.74 4.31 215,200
Jun 15, 2023 4.35 4.64 4.00 4.51 4.10 136,200
Jun 14, 2023 4.66 5.10 4.41 4.64 4.22 234,700
Jun 13, 2023 3.98 4.99 3.82 4.58 4.16 1,128,100
Jun 12, 2023 3.61 3.61 3.35 3.35 3.04 38,300
Jun 9, 2023 3.74 3.74 3.29 3.45 3.14 95,400
Jun 8, 2023 4.36 4.89 3.69 3.74 3.40 113,500
Jun 7, 2023 4.37 4.75 4.33 4.51 4.10 18,300
Jun 6, 2023 4.67 4.68 4.42 4.43 4.03 7,200
Jun 5, 2023 4.73 4.77 4.41 4.55 4.14 20,800
Jun 2, 2023 4.80 4.81 4.26 4.48 4.07 25,800
Jun 1, 2023 4.59 4.71 4.21 4.46 4.05 15,400
May 31, 2023 4.97 4.99 4.60 4.60 4.18 20,800
May 30, 2023 4.60 4.80 4.55 4.78 4.34 7,200
May 26, 2023 5.09 5.17 4.48 4.58 4.16 14,000
May 25, 2023 5.20 5.20 5.01 5.01 4.55 1,800
May 24, 2023 5.18 5.24 5.03 5.20 4.73 16,600
May 23, 2023 5.18 5.34 5.18 5.25 4.77 7,500
May 22, 2023 5.31 5.53 5.18 5.18 4.71 12,600
May 19, 2023 6.55 6.61 5.63 5.67 5.15 7,500
May 18, 2023 6.79 6.82 6.55 6.70 6.09 3,500
May 17, 2023 0.25 Dividend
May 17, 2023 6.73 7.29 6.69 6.76 6.14 11,700
May 16, 2023 7.21 7.61 7.20 7.32 6.43 32,800
May 15, 2023 6.90 7.36 6.90 7.17 6.29 9,700
May 12, 2023 6.99 7.00 6.98 7.00 6.14 1,100
May 11, 2023 6.83 6.99 6.83 6.99 6.14 1,100
May 10, 2023 6.87 6.98 6.87 6.97 6.12 1,600
May 9, 2023 6.86 6.94 6.70 6.80 5.97 3,800
May 8, 2023 6.36 6.98 6.36 6.49 5.70 1,600
May 5, 2023 6.41 6.49 6.16 6.16 5.41 4,800
May 4, 2023 6.90 6.92 6.50 6.50 5.71 5,500
May 3, 2023 6.88 7.00 6.79 6.96 6.11 4,300
May 2, 2023 6.65 6.88 6.55 6.55 5.75 5,100
May 1, 2023 6.56 6.78 6.55 6.78 5.95 3,800
Apr 28, 2023 6.32 6.51 6.32 6.49 5.70 4,600
Apr 27, 2023 6.51 6.52 6.51 6.52 5.72 600

Related Tickers

ATIF ATIF Holdings Limited
0.9396
+1.03%
 
KERNW Gryphon Digital Mining, Inc.
0.0014
0.00%
 
ISMEN.IS Is Yatirim Menkul Degerler Anonim Sirketi
36.16
+3.91%
 
MNTR Mentor Capital, Inc.
0.0520
+10.64%
 
MFH Mercurity Fintech Holding Inc.
1.4100
+1.44%
 
SAI SAI.TECH Global Corporation
0.7957
+0.01%
 
SRL Scully Royalty Ltd.
6.77
+1.81%
 
SIEB Siebert Financial Corp.
2.0200
+0.50%
 
FUFU BitFuFu Inc.
3.0900
+2.32%
 
LGHL Lion Group Holding Ltd.
0.5822
-2.25%