Cognyte Software Stock Price History
NASDAQ: CGNTTechnologyComputer Software: Prepackaged SoftwareUSD
8.82+0.085 (+0.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CGNT price history at a glance
The price history for Cognyte Software (CGNT) on this page begins on February 8, 2021, when the stock closed at $30.30; it most recently closed at $8.82 on October 5, 2026. The highest price in this record is $33.37, reached on March 8, 2021; the latest close is 73.6% below that peak. Across the 4 complete calendar years in the table, CGNT finished higher in 3 and lower in 1. Its best year was 2023 (+106.8%) and its worst was 2022 (-80.2%).
Over roughly 6 years the share price changed -70.9%, a -19.6% compound annual price return (excluding dividends). In the last 12 months alone, CGNT has gained 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $33.37
- Date of high
- Mar 8, 2021
- Low since 2021
- $2.31
- Date of low
- Dec 19, 2022
- 52-week high
- $12.31
- 52-week low
- $6.29
- Last close
- $8.82
CGNT returns
1 week
+0.86%
1 month
+8.16%
3 months
+0.17%
6 months
+8.69%
Year to date
-6.22%
1 year
+5.07%
3 years
+86.36%
5 years
-59.56%
CGNT price return, excluding dividends.
CGNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.82 | -0.96% |
| 2025 | 8.90 | +0.23% |
| 2024 | 8.88 | +38.10% |
| 2023 | 6.43 | +106.75% |
| 2022 | 3.11 | -80.15% |
| 2021* | 15.67 | -48.28% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CGNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.81 | 8.95 | 8.68 | 8.82 | +0.97% | |
| 8.74 | 8.86 | 8.56 | 8.73 | +0.11% | |
| 8.80 | 8.86 | 8.69 | 8.72 | -1.25% | |
| 8.80 | 8.95 | 8.80 | 8.83 | +0.68% | |
| 8.69 | 8.88 | 8.64 | 8.77 | +0.34% | |
| 8.71 | 8.76 | 8.59 | 8.74 | +0.92% | |
| 8.78 | 8.85 | 8.51 | 8.66 | -0.35% | |
| 8.54 | 8.79 | 8.45 | 8.69 | +2.36% | |
| 8.49 | 8.58 | 8.39 | 8.49 | -0.47% | |
| 8.35 | 8.57 | 8.21 | 8.53 | +0.12% | |
| 8.73 | 8.73 | 8.46 | 8.52 | -2.07% | |
| 8.69 | 8.88 | 8.66 | 8.70 | -0.34% | |
| 8.67 | 8.97 | 8.59 | 8.73 | +1.16% | |
| 8.63 | 8.68 | 8.43 | 8.63 | +1.17% | |
| 8.48 | 8.57 | 8.39 | 8.53 | +1.43% | |
| 8.60 | 8.72 | 8.38 | 8.41 | -2.44% | |
| 8.47 | 8.71 | 8.36 | 8.62 | +1.77% | |
| 8.42 | 8.54 | 8.37 | 8.47 | -0.12% | |
| 8.33 | 8.51 | 8.20 | 8.48 | +1.80% | |
| 8.14 | 8.41 | 8.12 | 8.33 | +3.87% | |
| 8.13 | 8.14 | 7.90 | 8.02 | -0.74% | |
| 8.00 | 8.16 | 7.94 | 8.08 | -0.86% | |
| 8.55 | 8.77 | 7.95 | 8.15 | -0.97% | |
| 8.40 | 8.40 | 8.06 | 8.23 | -2.83% | |
| 8.48 | 8.49 | 8.27 | 8.47 | -0.12% | |
| 8.45 | 8.63 | 8.39 | 8.48 | +0.71% | |
| 8.40 | 8.47 | 8.26 | 8.42 | -0.24% | |
| 8.65 | 8.75 | 8.42 | 8.44 | -4.74% | |
| 8.70 | 9.11 | 8.70 | 8.86 | +0.68% | |
| 8.96 | 9.06 | 8.78 | 8.80 | -2.44% | |
| 8.59 | 9.06 | 8.59 | 9.02 | +6.24% | |
| 8.26 | 8.58 | 8.26 | 8.49 | +1.43% | |
| 8.54 | 8.63 | 8.35 | 8.37 | -1.99% | |
| 8.63 | 8.63 | 8.31 | 8.54 | -0.70% | |
| 8.71 | 8.78 | 8.52 | 8.60 | -0.23% | |
| 8.80 | 8.90 | 8.57 | 8.62 | -2.16% | |
| 8.88 | 8.98 | 8.68 | 8.81 | -1.78% | |
| 8.96 | 9.06 | 8.90 | 8.97 | +0.22% | |
| 9.12 | 9.20 | 8.89 | 8.95 | -1.86% | |
| 9.40 | 9.43 | 9.07 | 9.12 | -2.56% | |
| 9.22 | 9.39 | 9.05 | 9.36 | +2.52% | |
| 9.28 | 9.43 | 9.11 | 9.13 | -2.56% | |
| 9.24 | 9.49 | 9.24 | 9.37 | +0.43% | |
| 9.06 | 9.39 | 9.06 | 9.33 | +1.41% | |
| 9.21 | 9.40 | 8.99 | 9.20 | +1.88% | |
| 8.94 | 9.16 | 8.73 | 9.03 | -1.10% | |
| 9.44 | 9.50 | 9.08 | 9.13 | -1.83% | |
| 9.23 | 9.44 | 9.22 | 9.30 | +1.42% | |
| 8.96 | 9.20 | 8.93 | 9.17 | +2.57% | |
| 8.71 | 8.95 | 8.70 | 8.94 | +1.82% | |
| 8.81 | 8.85 | 8.56 | 8.78 | -1.13% | |
| 8.92 | 9.15 | 8.83 | 8.88 | -0.45% | |
| 8.79 | 8.98 | 8.67 | 8.92 | +2.41% | |
| 8.50 | 8.80 | 8.48 | 8.71 | +4.81% | |
| 8.31 | 8.42 | 8.23 | 8.31 | +1.47% | |
| 8.29 | 8.45 | 8.03 | 8.19 | -1.56% | |
| 8.51 | 8.53 | 8.20 | 8.32 | -3.26% | |
| 8.65 | 8.76 | 8.51 | 8.60 | -1.15% | |
| 8.72 | 8.89 | 8.58 | 8.70 | -0.68% | |
| 8.69 | 8.91 | 8.59 | 8.76 | -1.46% | |
| 9.00 | 9.09 | 8.72 | 8.89 | -0.56% | |
| 9.19 | 9.35 | 8.87 | 8.94 | -1.43% | |
| 9.32 | 9.36 | 9.04 | 9.07 | +0.33% | |
| 8.78 | 9.17 | 8.78 | 9.04 | +2.73% | |
| 9.19 | 9.24 | 8.75 | 8.80 | -3.51% | |
| 8.89 | 9.13 | 8.80 | 9.12 | +1.22% | |
| 8.93 | 9.08 | 8.79 | 9.01 | -0.99% | |
| 9.35 | 9.49 | 9.02 | 9.10 | -2.26% | |
| 8.90 | 9.37 | 8.90 | 9.31 | +3.56% | |
| 8.90 | 9.24 | 8.90 | 8.99 | +0.33% | |
| 8.84 | 9.11 | 8.84 | 8.96 | +2.05% | |
| 8.31 | 8.81 | 8.31 | 8.78 | +5.02% | |
| 8.46 | 8.67 | 8.31 | 8.36 | +0.36% | |
| 7.96 | 8.40 | 7.96 | 8.33 | +4.65% | |
| 7.94 | 8.03 | 7.78 | 7.96 | -0.25% | |
| 8.13 | 8.23 | 7.95 | 7.98 | -2.21% | |
| 8.13 | 8.26 | 8.10 | 8.16 | +0.37% | |
| 8.15 | 8.30 | 7.98 | 8.13 | -2.28% | |
| 8.40 | 8.42 | 8.06 | 8.32 | -1.07% | |
| 8.61 | 8.71 | 8.37 | 8.41 | -3.22% | |
| 8.83 | 9.00 | 8.63 | 8.69 | -1.81% | |
| 9.01 | 9.11 | 8.78 | 8.85 | -0.11% | |
| 8.88 | 9.08 | 8.73 | 8.86 | -0.23% | |
| 8.66 | 8.93 | 8.48 | 8.88 | +1.25% | |
| 8.71 | 8.93 | 8.68 | 8.77 | -1.57% | |
| 9.23 | 9.28 | 8.73 | 8.91 | -1.66% | |
| 9.03 | 9.12 | 8.86 | 9.06 | +0.78% | |
| 9.11 | 9.22 | 8.91 | 8.99 | -2.81% | |
| 9.17 | 9.55 | 9.08 | 9.25 | +0.22% | |
| 9.41 | 9.63 | 8.97 | 9.23 | -20.57% | |
| 11.92 | 12.03 | 11.46 | 11.62 | -5.07% | |
| 11.89 | 12.31 | 11.64 | 12.24 | +5.79% | |
| 10.66 | 11.61 | 10.62 | 11.57 | +9.88% | |
| 10.31 | 10.67 | 10.29 | 10.53 | +2.93% | |
| 10.25 | 10.48 | 10.10 | 10.23 | -1.63% | |
| 10.11 | 10.48 | 9.84 | 10.40 | +2.97% | |
| 9.97 | 10.19 | 9.97 | 10.10 | +1.81% | |
| 9.80 | 10.00 | 9.76 | 9.92 | -0.30% | |
| 9.99 | 10.01 | 9.70 | 9.95 | -0.40% | |
| 10.19 | 10.34 | 9.93 | 9.99 | -1.48% | |
| 9.77 | 10.22 | 9.77 | 10.14 | +3.58% | |
| 9.60 | 9.90 | 9.52 | 9.79 | +1.35% | |
| 9.77 | 9.84 | 9.42 | 9.66 | -0.41% | |
| 10.60 | 10.60 | 9.68 | 9.70 | -9.35% | |
| 10.80 | 10.81 | 10.45 | 10.70 | -1.47% | |
| 11.41 | 11.50 | 10.77 | 10.86 | -2.25% | |
| 10.98 | 11.16 | 10.57 | 11.11 | +1.00% | |
| 10.93 | 11.26 | 10.78 | 11.00 | +4.07% | |
| 10.30 | 10.75 | 10.10 | 10.57 | +6.98% | |
| 10.15 | 10.32 | 9.85 | 9.88 | -2.27% | |
| 9.78 | 10.20 | 9.78 | 10.11 | +3.69% | |
| 9.48 | 9.81 | 9.48 | 9.75 | +4.50% | |
| 9.50 | 9.50 | 9.22 | 9.33 | -1.69% | |
| 9.55 | 9.58 | 9.32 | 9.49 | -0.63% | |
| 9.44 | 9.67 | 9.34 | 9.55 | +1.17% | |
| 9.50 | 9.76 | 9.38 | 9.44 | -1.56% | |
| 9.50 | 9.63 | 9.37 | 9.59 | +1.48% | |
| 9.91 | 9.91 | 9.30 | 9.45 | -7.17% | |
| 10.16 | 10.34 | 10.04 | 10.18 | +0.89% | |
| 10.04 | 10.35 | 10.04 | 10.09 | +0.30% | |
| 9.83 | 10.09 | 9.73 | 10.06 | +0.80% | |
| 9.81 | 10.12 | 9.70 | 9.98 | +3.74% | |
| 9.86 | 9.98 | 9.59 | 9.62 | -0.52% | |
| 9.75 | 9.84 | 9.51 | 9.67 | +1.04% | |
| 8.99 | 9.84 | 8.93 | 9.57 | +9.75% | |
| 8.08 | 8.76 | 8.06 | 8.72 | +7.52% | |
| 8.48 | 8.55 | 8.09 | 8.11 | -4.25% | |
| 8.72 | 8.75 | 8.30 | 8.47 | -3.42% | |
| 9.08 | 9.15 | 8.73 | 8.77 | -0.45% | |
| 8.87 | 8.95 | 8.64 | 8.81 | +0.92% | |
| 8.72 | 9.03 | 8.68 | 8.73 | +3.93% | |
| 8.02 | 8.41 | 7.83 | 8.40 | +2.94% | |
| 8.20 | 8.37 | 7.96 | 8.16 | +0.74% | |
| 8.00 | 8.20 | 7.89 | 8.10 | +2.14% | |
| 7.87 | 8.14 | 7.79 | 7.93 | +2.32% | |
| 7.91 | 8.00 | 7.64 | 7.75 | -3.97% | |
| 8.40 | 8.59 | 7.97 | 8.07 | -4.50% | |
| 8.81 | 9.33 | 8.21 | 8.45 | +7.23% | |
| 8.08 | 8.08 | 7.62 | 7.88 | -3.31% | |
| 8.06 | 8.21 | 7.94 | 8.15 | +2.52% | |
| 8.36 | 8.38 | 7.91 | 7.95 | -4.90% | |
| 8.33 | 8.75 | 8.23 | 8.36 | -0.12% | |
| 8.27 | 8.42 | 8.18 | 8.37 | +0.12% | |
| 8.39 | 8.70 | 8.34 | 8.36 | -0.24% | |
| 8.36 | 8.53 | 8.26 | 8.38 | -0.24% | |
| 8.48 | 8.77 | 8.28 | 8.40 | -1.29% | |
| 8.53 | 8.74 | 8.48 | 8.51 | -0.23% | |
| 8.62 | 8.79 | 8.41 | 8.53 | -0.58% | |
| 8.90 | 8.98 | 8.50 | 8.58 | -3.49% | |
| 8.98 | 9.00 | 8.52 | 8.89 | +2.30% | |
| 8.30 | 8.69 | 8.24 | 8.69 | +3.70% | |
| 8.22 | 8.48 | 8.17 | 8.38 | +2.32% | |
| 7.83 | 8.25 | 7.83 | 8.19 | +4.73% | |
| 7.78 | 8.00 | 7.50 | 7.82 | +4.13% | |
| 7.08 | 7.54 | 7.00 | 7.51 | +5.92% | |
| 6.87 | 7.10 | 6.81 | 7.09 | +1.14% | |
| 6.67 | 7.03 | 6.56 | 7.01 | +5.89% | |
| 6.45 | 6.67 | 6.37 | 6.62 | +3.60% | |
| 6.33 | 6.56 | 6.32 | 6.39 | +0.79% | |
| 6.78 | 6.80 | 6.29 | 6.34 | -6.76% | |
| 6.84 | 7.07 | 6.79 | 6.80 | -1.73% | |
| 7.09 | 7.09 | 6.90 | 6.92 | -1.70% | |
| 7.15 | 7.31 | 6.95 | 7.04 | -0.28% | |
| 7.06 | 7.09 | 6.88 | 7.06 | 0.00% | |
| 6.86 | 7.18 | 6.86 | 7.06 | +2.77% | |
| 7.27 | 7.27 | 6.73 | 6.87 | -4.58% | |
| 7.67 | 7.70 | 7.13 | 7.20 | -6.13% | |
| 7.55 | 7.84 | 7.55 | 7.67 | +1.59% | |
| 7.29 | 7.63 | 7.20 | 7.55 | +3.14% | |
| 7.22 | 7.48 | 7.14 | 7.32 | +0.69% | |
| 7.87 | 7.91 | 7.20 | 7.27 | -7.86% | |
| 8.39 | 8.53 | 7.87 | 7.89 | -6.96% | |
| 9.18 | 9.25 | 8.26 | 8.48 | -7.63% | |
| 8.99 | 9.25 | 8.97 | 9.18 | +1.66% | |
| 8.81 | 9.10 | 8.81 | 9.03 | +2.15% | |
| 9.19 | 9.19 | 8.69 | 8.84 | -4.23% | |
| 9.34 | 9.48 | 9.19 | 9.23 | -0.65% | |
| 9.23 | 9.31 | 9.10 | 9.29 | +0.54% | |
| 8.92 | 9.24 | 8.90 | 9.24 | +3.82% | |
| 8.89 | 8.97 | 8.87 | 8.90 | -0.22% | |
| 8.97 | 9.10 | 8.88 | 8.92 | +0.11% | |
| 9.00 | 9.02 | 8.86 | 8.91 | -0.56% | |
| 9.11 | 9.29 | 8.79 | 8.96 | -1.65% | |
| 9.33 | 9.33 | 9.05 | 9.11 | -1.83% | |
| 9.30 | 9.50 | 9.16 | 9.28 | +0.32% | |
| 9.50 | 9.58 | 9.18 | 9.25 | -3.75% | |
| 9.75 | 9.75 | 9.55 | 9.61 | -1.23% | |
| 9.54 | 9.84 | 9.53 | 9.73 | +1.67% | |
| 9.54 | 9.63 | 9.43 | 9.57 | +0.10% | |
| 9.46 | 9.62 | 9.43 | 9.56 | +0.21% | |
| 9.35 | 9.56 | 9.34 | 9.54 | +2.03% | |
| 9.11 | 9.36 | 9.08 | 9.35 | +2.97% | |
| 8.92 | 9.24 | 8.92 | 9.08 | +2.02% | |
| 9.47 | 9.47 | 8.85 | 8.90 | -5.32% | |
| 9.31 | 9.43 | 9.22 | 9.40 | +1.08% | |
| 9.28 | 9.36 | 9.27 | 9.30 | 0.00% | |
| 9.27 | 9.37 | 9.17 | 9.30 | -0.11% | |
| 9.56 | 9.60 | 9.30 | 9.31 | -2.41% | |
| 9.51 | 9.64 | 9.45 | 9.54 | 0.00% | |
| 9.63 | 9.76 | 9.50 | 9.54 | -1.04% | |
| 9.46 | 9.86 | 9.46 | 9.64 | +1.90% | |
| 9.52 | 9.52 | 9.41 | 9.46 | -0.73% | |
| 9.42 | 9.59 | 9.41 | 9.53 | +1.49% | |
| 9.49 | 9.60 | 9.37 | 9.39 | -0.95% | |
| 9.44 | 9.60 | 9.30 | 9.48 | -0.32% | |
| 9.85 | 9.85 | 9.50 | 9.51 | -3.55% | |
| 9.88 | 9.95 | 9.78 | 9.86 | -0.10% | |
| 9.56 | 9.94 | 9.56 | 9.87 | +1.75% | |
| 9.71 | 9.72 | 9.33 | 9.70 | -0.21% | |
| 9.38 | 9.97 | 9.07 | 9.72 | +8.36% | |
| 8.70 | 9.03 | 8.64 | 8.97 | +3.70% | |
| 8.75 | 8.84 | 8.58 | 8.65 | +0.93% | |
| 8.55 | 8.75 | 8.46 | 8.57 | +0.47% | |
| 8.33 | 8.55 | 8.30 | 8.53 | +2.03% | |
| 8.22 | 8.46 | 8.20 | 8.36 | +2.58% | |
| 8.29 | 8.37 | 8.15 | 8.15 | -2.98% | |
| 8.31 | 8.45 | 8.28 | 8.40 | +1.08% | |
| 8.24 | 8.34 | 8.20 | 8.31 | +0.61% | |
| 8.13 | 8.28 | 8.06 | 8.26 | +2.10% | |
| 8.06 | 8.13 | 8.01 | 8.09 | +0.87% | |
| 7.97 | 8.11 | 7.87 | 8.02 | +0.50% | |
| 8.13 | 8.24 | 7.92 | 7.98 | -0.62% | |
| 8.46 | 8.49 | 8.01 | 8.03 | -4.40% | |
| 8.31 | 8.47 | 8.24 | 8.40 | +0.60% | |
| 8.44 | 8.55 | 8.29 | 8.35 | -1.42% | |
| 8.45 | 8.56 | 8.40 | 8.47 | -2.08% | |
| 8.53 | 8.67 | 8.49 | 8.65 | +0.70% | |
| 8.48 | 8.72 | 8.48 | 8.59 | +0.59% | |
| 8.47 | 8.59 | 8.41 | 8.54 | +0.83% | |
| 8.47 | 8.67 | 8.38 | 8.47 | +0.47% | |
| 8.29 | 8.44 | 8.18 | 8.43 | +0.72% | |
| 8.55 | 8.55 | 8.34 | 8.37 | -2.11% | |
| 8.41 | 8.60 | 8.41 | 8.55 | +1.30% | |
| 8.78 | 8.87 | 8.24 | 8.44 | -5.91% | |
| 8.30 | 8.99 | 8.30 | 8.97 | +7.43% | |
| 8.37 | 8.43 | 8.29 | 8.35 | -0.24% | |
| 8.36 | 8.52 | 8.31 | 8.37 | -0.95% | |
| 8.50 | 8.51 | 8.39 | 8.45 | -0.59% | |
| 8.45 | 8.59 | 8.44 | 8.50 | +0.35% | |
| 8.49 | 8.57 | 8.36 | 8.47 | +1.07% | |
| 8.32 | 8.44 | 8.29 | 8.38 | +1.21% | |
| 8.22 | 8.31 | 8.19 | 8.28 | +1.22% | |
| 8.15 | 8.20 | 8.05 | 8.18 | +0.62% | |
| 8.02 | 8.18 | 7.96 | 8.13 | +0.99% | |
| 7.97 | 8.09 | 7.95 | 8.05 | +1.26% | |
| 7.84 | 8.04 | 7.82 | 7.95 | -0.62% | |
| 8.14 | 8.21 | 7.95 | 8.00 | -1.48% | |
| 8.25 | 8.28 | 8.04 | 8.12 | -1.10% | |
| 8.06 | 8.22 | 8.00 | 8.21 | +0.74% | |
| 8.28 | 8.50 | 8.04 | 8.15 | +0.62% | |
| 8.41 | 8.59 | 8.10 | 8.10 | -3.46% | |
| 8.56 | 8.60 | 8.35 | 8.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CGNT chart for longer ranges.