Cohen Stock Price History
NYSE: COHNFinanceInvestment Bankers/Brokers/ServiceUSD
10.65-0.12 (-1.11%)
At close: Oct 9, 3:58 PM ET · Delayed 15 min
COHN price history at a glance
The price history for Cohen (COHN) on this page begins on March 15, 2004, when the stock closed at $1,283.00; it most recently closed at $10.65 on October 5, 2026. The highest price in this record is $1,295.00, reached on March 15, 2004; the latest close is 99.2% below that peak. Across the 21 complete calendar years in the table, COHN finished higher in 7 and lower in 14. Its best year was 2020 (+331.1%) and its worst was 2008 (-84.3%).
Over roughly 23 years the share price changed -99.2%, a -19.1% compound annual price return (excluding dividends). In the last 12 months alone, COHN has lost 3.2%. 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 2004
- $1,295.00
- Date of high
- Mar 15, 2004
- Low since 2004
- $2.77
- Date of low
- May 11, 2020
- 52-week high
- $32.60
- 52-week low
- $9.19
- Last close
- $10.65
COHN returns
1 week
+8.90%
1 month
-3.62%
3 months
-24.20%
6 months
-43.38%
Year to date
-54.82%
1 year
-3.18%
3 years
+66.15%
5 years
-47.56%
COHN price return, excluding dividends.
COHN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.65 | -57.38% |
| 2025 | 24.99 | +145.24% |
| 2024 | 10.19 | +53.23% |
| 2023 | 6.65 | -20.26% |
| 2022 | 8.34 | -43.69% |
| 2021 | 14.81 | -9.36% |
| 2020 | 16.34 | +331.13% |
| 2019 | 3.79 | -59.03% |
| 2018 | 9.25 | +15.34% |
| 2017 | 8.02 | -32.61% |
| 2016 | 11.90 | +2.59% |
| 2015 | 11.60 | -32.95% |
| 2014 | 17.30 | -19.16% |
| 2013 | 21.40 | +56.20% |
| 2012 | 13.70 | -4.86% |
| 2011 | 14.40 | -66.82% |
| 2010 | 43.40 | -11.43% |
| 2009 | 49.00 | -3.92% |
| 2008 | 51.00 | -84.31% |
| 2007 | 325.00 | -69.63% |
| 2006 | 1,070.00 | +26.18% |
| 2005 | 848.00 | -18.54% |
| 2004* | 1,041.00 | -18.86% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
COHN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.86 | 10.65 | 10.59 | 10.65 | -1.11% | |
| 10.50 | 10.90 | 10.38 | 10.77 | +0.47% | |
| 10.66 | 10.75 | 10.44 | 10.72 | 0.00% | |
| 9.90 | 10.72 | 9.90 | 10.72 | +8.28% | |
| 9.78 | 10.19 | 9.78 | 9.90 | +1.23% | |
| 9.57 | 9.82 | 9.50 | 9.78 | +2.09% | |
| 9.41 | 9.61 | 9.30 | 9.58 | +1.91% | |
| 9.60 | 9.65 | 9.30 | 9.40 | -1.05% | |
| 9.80 | 9.81 | 9.50 | 9.50 | -1.04% | |
| 10.14 | 10.14 | 9.60 | 9.60 | -5.04% | |
| 10.20 | 10.28 | 10.00 | 10.11 | 0.00% | |
| 10.09 | 10.26 | 10.01 | 10.11 | -1.37% | |
| 10.15 | 10.25 | 10.15 | 10.25 | +0.99% | |
| 10.13 | 10.32 | 10.13 | 10.15 | +0.50% | |
| 10.24 | 10.29 | 10.00 | 10.10 | +1.00% | |
| 10.14 | 10.19 | 10.00 | 10.00 | -0.99% | |
| 10.29 | 10.33 | 10.04 | 10.10 | +1.00% | |
| 10.53 | 10.53 | 9.91 | 10.00 | -3.19% | |
| 10.71 | 10.82 | 10.33 | 10.33 | -4.79% | |
| 10.81 | 11.24 | 10.60 | 10.85 | +0.37% | |
| 10.99 | 11.32 | 10.32 | 10.81 | -1.01% | |
| 11.29 | 11.39 | 10.67 | 10.92 | -1.18% | |
| 11.03 | 11.25 | 11.03 | 11.05 | -1.07% | |
| 11.35 | 11.35 | 11.01 | 11.17 | -1.59% | |
| 11.34 | 11.35 | 11.21 | 11.35 | -0.53% | |
| 11.30 | 11.41 | 11.10 | 11.41 | +3.54% | |
| 11.26 | 11.26 | 11.01 | 11.02 | -1.87% | |
| 11.20 | 11.48 | 11.00 | 11.23 | +0.36% | |
| 11.24 | 11.40 | 11.06 | 11.19 | -1.15% | |
| 11.05 | 11.48 | 11.05 | 11.32 | +2.44% | |
| 11.09 | 11.24 | 11.05 | 11.05 | +0.27% | |
| 11.04 | 11.33 | 11.00 | 11.02 | -1.17% | |
| 11.11 | 11.29 | 11.00 | 11.15 | +1.36% | |
| 11.41 | 11.45 | 11.00 | 11.00 | -3.00% | |
| 11.40 | 11.43 | 11.05 | 11.34 | +0.27% | |
| 11.82 | 11.82 | 11.05 | 11.31 | -4.40% | |
| 11.78 | 12.37 | 11.32 | 11.83 | -3.11% | |
| 12.29 | 12.29 | 11.90 | 12.21 | +0.16% | |
| 12.53 | 12.57 | 12.00 | 12.19 | -1.69% | |
| 11.99 | 12.40 | 11.95 | 12.40 | +3.59% | |
| 11.90 | 11.98 | 11.61 | 11.97 | -0.17% | |
| 11.98 | 11.99 | 11.50 | 11.99 | +1.01% | |
| 11.67 | 11.88 | 11.41 | 11.87 | +1.80% | |
| 12.11 | 12.11 | 11.26 | 11.66 | +3.55% | |
| 11.60 | 11.91 | 11.26 | 11.26 | 0.00% | |
| 11.50 | 11.50 | 11.12 | 11.26 | -1.05% | |
| 12.52 | 12.94 | 11.32 | 11.38 | -9.11% | |
| 13.99 | 14.70 | 12.49 | 12.52 | -13.48% | |
| 13.93 | 15.85 | 13.88 | 14.47 | +9.21% | |
| 13.28 | 13.73 | 13.25 | 13.25 | -1.85% | |
| 13.58 | 13.71 | 13.18 | 13.50 | +0.37% | |
| 13.48 | 13.61 | 13.44 | 13.45 | -1.25% | |
| 13.70 | 13.72 | 13.28 | 13.62 | +1.26% | |
| 13.40 | 13.60 | 13.25 | 13.45 | -0.07% | |
| 13.23 | 13.46 | 12.84 | 13.46 | -0.07% | |
| 13.29 | 13.47 | 13.29 | 13.47 | +0.37% | |
| 13.00 | 13.48 | 13.00 | 13.42 | +0.83% | |
| 12.55 | 13.50 | 12.55 | 13.31 | +4.89% | |
| 14.00 | 14.00 | 12.44 | 12.69 | -8.71% | |
| 13.85 | 14.00 | 13.71 | 13.90 | -1.00% | |
| 14.25 | 14.25 | 13.81 | 14.04 | -1.40% | |
| 13.98 | 14.24 | 13.75 | 14.24 | +1.79% | |
| 13.71 | 14.25 | 13.66 | 13.99 | +2.87% | |
| 13.16 | 14.00 | 13.16 | 13.60 | -3.20% | |
| 14.06 | 14.25 | 13.80 | 14.05 | +1.08% | |
| 13.30 | 14.50 | 13.30 | 13.90 | +6.11% | |
| 12.84 | 13.60 | 12.84 | 13.10 | +1.24% | |
| 13.17 | 13.43 | 12.94 | 12.94 | -0.46% | |
| 13.00 | 13.50 | 12.88 | 13.00 | -0.91% | |
| 13.51 | 13.53 | 13.12 | 13.12 | -3.46% | |
| 13.72 | 14.00 | 13.58 | 13.59 | +0.07% | |
| 13.24 | 13.70 | 13.00 | 13.58 | +3.66% | |
| 13.31 | 13.31 | 12.66 | 13.10 | -1.58% | |
| 12.00 | 13.55 | 11.89 | 13.31 | +10.73% | |
| 12.07 | 12.22 | 12.02 | 12.02 | -2.20% | |
| 12.21 | 12.29 | 11.90 | 12.29 | +1.91% | |
| 12.29 | 12.58 | 12.02 | 12.06 | -1.95% | |
| 11.90 | 12.63 | 11.88 | 12.30 | +3.36% | |
| 11.70 | 12.03 | 11.18 | 11.90 | +3.48% | |
| 11.46 | 12.20 | 11.46 | 11.50 | 0.00% | |
| 12.14 | 12.14 | 11.50 | 11.50 | -5.27% | |
| 12.24 | 12.33 | 11.80 | 12.14 | -2.41% | |
| 11.84 | 12.50 | 11.70 | 12.44 | +5.87% | |
| 11.58 | 11.92 | 11.40 | 11.75 | +2.62% | |
| 11.43 | 11.63 | 11.35 | 11.45 | +1.78% | |
| 11.36 | 11.57 | 11.08 | 11.25 | -0.44% | |
| 11.58 | 11.58 | 11.03 | 11.30 | -1.48% | |
| 11.44 | 11.62 | 11.23 | 11.47 | +0.53% | |
| 11.32 | 11.54 | 11.11 | 11.41 | +1.06% | |
| 11.39 | 11.63 | 11.04 | 11.29 | -2.08% | |
| 11.70 | 11.74 | 11.08 | 11.53 | -0.09% | |
| 11.00 | 11.81 | 10.99 | 11.54 | +4.91% | |
| 11.30 | 11.32 | 10.93 | 11.00 | -2.65% | |
| 11.00 | 11.30 | 10.90 | 11.30 | +2.82% | |
| 11.34 | 11.36 | 10.90 | 10.99 | -2.57% | |
| 11.58 | 11.58 | 10.98 | 11.28 | -0.18% | |
| 10.81 | 11.47 | 10.72 | 11.30 | +4.24% | |
| 11.23 | 11.43 | 10.76 | 10.84 | -3.73% | |
| 11.11 | 11.73 | 10.89 | 11.26 | +2.36% | |
| 10.78 | 11.69 | 10.78 | 11.00 | +4.76% | |
| 11.38 | 11.57 | 10.39 | 10.50 | -11.69% | |
| 12.82 | 12.94 | 11.60 | 11.89 | -8.19% | |
| 13.00 | 13.19 | 12.75 | 12.95 | +0.78% | |
| 12.97 | 12.97 | 12.23 | 12.85 | -1.15% | |
| 12.51 | 13.20 | 12.50 | 13.00 | +6.12% | |
| 14.80 | 14.84 | 11.93 | 12.25 | -17.84% | |
| 14.18 | 15.01 | 14.18 | 14.91 | +4.93% | |
| 14.02 | 15.10 | 13.56 | 14.21 | +2.08% | |
| 14.42 | 14.95 | 13.92 | 13.92 | -2.93% | |
| 15.26 | 15.80 | 14.00 | 14.34 | -6.03% | |
| 18.05 | 18.37 | 15.25 | 15.26 | -17.16% | |
| 22.30 | 22.30 | 18.42 | 18.42 | -21.55% | |
| 23.49 | 24.00 | 22.54 | 23.48 | +2.04% | |
| 23.60 | 24.05 | 23.00 | 23.01 | -0.90% | |
| 23.99 | 24.05 | 23.10 | 23.22 | -0.51% | |
| 22.18 | 24.61 | 22.06 | 23.34 | +6.67% | |
| 22.63 | 23.39 | 21.88 | 21.88 | -4.99% | |
| 22.98 | 23.87 | 22.19 | 23.03 | +1.05% | |
| 22.50 | 23.31 | 22.31 | 22.79 | +3.92% | |
| 23.59 | 23.59 | 21.93 | 21.93 | -4.65% | |
| 22.96 | 25.07 | 21.83 | 23.00 | -2.29% | |
| 23.94 | 23.94 | 22.42 | 23.54 | +1.42% | |
| 20.78 | 23.75 | 20.71 | 23.21 | +11.69% | |
| 19.78 | 20.79 | 19.59 | 20.78 | +7.72% | |
| 19.54 | 19.92 | 19.29 | 19.29 | -2.13% | |
| 18.86 | 19.89 | 18.79 | 19.71 | +4.78% | |
| 16.82 | 19.00 | 16.33 | 18.81 | +13.31% | |
| 16.07 | 16.65 | 16.07 | 16.60 | +5.33% | |
| 15.83 | 16.22 | 15.46 | 15.76 | +1.94% | |
| 16.10 | 16.55 | 15.17 | 15.46 | -7.09% | |
| 16.63 | 16.87 | 15.96 | 16.64 | +0.18% | |
| 15.17 | 16.61 | 15.00 | 16.61 | +8.14% | |
| 15.23 | 15.69 | 15.02 | 15.36 | +1.79% | |
| 15.12 | 15.63 | 14.93 | 15.09 | -2.71% | |
| 16.74 | 16.74 | 14.84 | 15.51 | +1.91% | |
| 15.79 | 15.93 | 14.90 | 15.22 | -4.22% | |
| 15.82 | 16.19 | 15.57 | 15.89 | -2.75% | |
| 15.40 | 16.82 | 15.40 | 16.34 | +6.04% | |
| 14.59 | 15.41 | 14.56 | 15.41 | +4.19% | |
| 14.40 | 15.23 | 14.32 | 14.79 | +1.93% | |
| 15.76 | 15.88 | 14.35 | 14.51 | -15.29% | |
| 16.87 | 17.76 | 16.39 | 17.13 | +2.57% | |
| 16.92 | 17.18 | 16.19 | 16.70 | -0.18% | |
| 17.01 | 17.46 | 16.71 | 16.73 | -1.65% | |
| 17.99 | 17.99 | 16.52 | 17.01 | -0.76% | |
| 16.79 | 17.73 | 16.76 | 17.14 | +2.33% | |
| 18.50 | 18.78 | 16.00 | 16.75 | -6.89% | |
| 18.77 | 18.77 | 17.45 | 17.99 | -2.44% | |
| 18.75 | 18.92 | 17.33 | 18.44 | +6.59% | |
| 19.80 | 21.18 | 16.38 | 17.30 | -12.63% | |
| 15.50 | 19.80 | 15.50 | 19.80 | +36.27% | |
| 14.15 | 15.00 | 14.15 | 14.53 | -0.55% | |
| 13.91 | 14.64 | 13.91 | 14.61 | +4.28% | |
| 14.13 | 14.82 | 14.01 | 14.01 | -3.25% | |
| 14.20 | 14.71 | 14.13 | 14.48 | -0.07% | |
| 14.87 | 14.99 | 14.16 | 14.49 | -2.82% | |
| 14.30 | 14.98 | 14.04 | 14.91 | +4.27% | |
| 14.38 | 14.47 | 13.83 | 14.30 | -1.65% | |
| 14.00 | 14.87 | 14.00 | 14.54 | +0.90% | |
| 13.85 | 14.85 | 13.83 | 14.41 | -3.93% | |
| 14.83 | 15.21 | 14.35 | 15.00 | -1.32% | |
| 15.45 | 15.96 | 14.69 | 15.20 | -6.35% | |
| 15.68 | 16.23 | 15.36 | 16.23 | +2.27% | |
| 17.29 | 17.29 | 15.69 | 15.87 | -9.73% | |
| 17.56 | 17.63 | 17.00 | 17.58 | +0.57% | |
| 17.40 | 17.77 | 16.55 | 17.48 | +0.46% | |
| 17.21 | 17.48 | 17.21 | 17.40 | +1.64% | |
| 17.38 | 18.26 | 17.12 | 17.12 | -1.95% | |
| 18.24 | 18.56 | 17.45 | 17.46 | -3.54% | |
| 18.70 | 19.25 | 18.09 | 18.10 | -3.62% | |
| 18.02 | 19.04 | 17.98 | 18.78 | +4.68% | |
| 18.26 | 18.37 | 17.34 | 17.94 | -3.03% | |
| 18.92 | 19.29 | 18.27 | 18.50 | -0.43% | |
| 18.56 | 19.30 | 18.37 | 18.58 | -0.59% | |
| 19.11 | 19.95 | 18.69 | 18.69 | -4.45% | |
| 18.40 | 19.56 | 17.76 | 19.56 | +8.61% | |
| 17.27 | 18.44 | 17.27 | 18.01 | +2.80% | |
| 17.28 | 18.30 | 17.07 | 17.52 | +2.76% | |
| 19.28 | 19.57 | 16.81 | 17.05 | -11.57% | |
| 20.38 | 20.86 | 19.28 | 19.28 | -4.74% | |
| 22.29 | 22.29 | 20.00 | 20.24 | -6.94% | |
| 20.65 | 21.75 | 20.51 | 21.75 | +6.41% | |
| 22.60 | 22.60 | 19.50 | 20.44 | -9.56% | |
| 19.69 | 23.15 | 19.69 | 22.60 | +13.51% | |
| 18.63 | 19.92 | 18.63 | 19.91 | +8.27% | |
| 18.40 | 19.80 | 18.00 | 18.39 | -0.22% | |
| 17.43 | 18.86 | 17.43 | 18.43 | -1.13% | |
| 18.00 | 18.93 | 17.37 | 18.64 | +4.54% | |
| 19.26 | 19.66 | 17.74 | 17.83 | -11.12% | |
| 20.01 | 20.53 | 18.34 | 20.06 | -7.60% | |
| 26.59 | 27.53 | 21.00 | 21.71 | -32.97% | |
| 28.81 | 32.60 | 26.78 | 32.39 | +11.88% | |
| 26.43 | 29.90 | 25.46 | 28.95 | +15.85% | |
| 23.56 | 26.32 | 23.30 | 24.99 | +6.02% | |
| 21.96 | 23.72 | 21.02 | 23.57 | +7.33% | |
| 20.17 | 22.00 | 19.97 | 21.96 | +10.85% | |
| 18.00 | 20.22 | 17.96 | 19.81 | +13.92% | |
| 17.29 | 17.86 | 16.77 | 17.39 | +2.29% | |
| 16.25 | 17.48 | 16.22 | 17.00 | +4.62% | |
| 15.49 | 16.40 | 15.49 | 16.25 | +4.84% | |
| 16.03 | 16.98 | 15.29 | 15.50 | +0.39% | |
| 16.90 | 16.93 | 15.23 | 15.44 | -8.15% | |
| 19.11 | 19.11 | 16.80 | 16.81 | -12.86% | |
| 19.60 | 20.70 | 18.91 | 19.29 | -1.33% | |
| 18.72 | 19.76 | 17.78 | 19.55 | +3.93% | |
| 19.03 | 19.70 | 18.50 | 18.81 | -1.10% | |
| 19.79 | 20.25 | 18.02 | 19.02 | -5.84% | |
| 19.66 | 20.20 | 19.16 | 20.20 | +4.66% | |
| 18.20 | 19.30 | 18.03 | 19.30 | +4.83% | |
| 17.68 | 18.80 | 17.30 | 18.41 | +6.72% | |
| 16.40 | 17.42 | 16.11 | 17.25 | +2.92% | |
| 16.11 | 17.00 | 15.99 | 16.76 | -0.89% | |
| 16.62 | 17.16 | 16.62 | 16.91 | -0.70% | |
| 19.22 | 19.22 | 16.31 | 17.03 | -7.95% | |
| 16.77 | 18.50 | 16.77 | 18.50 | +11.65% | |
| 15.37 | 16.69 | 15.27 | 16.57 | +7.88% | |
| 14.89 | 15.46 | 14.89 | 15.36 | +3.16% | |
| 14.81 | 15.18 | 14.62 | 14.89 | 0.00% | |
| 14.30 | 15.38 | 14.03 | 14.89 | +3.12% | |
| 13.68 | 14.69 | 13.68 | 14.44 | +6.57% | |
| 13.92 | 13.92 | 13.11 | 13.55 | -0.22% | |
| 14.27 | 14.54 | 13.58 | 13.58 | -5.83% | |
| 15.28 | 15.43 | 14.15 | 14.42 | -9.19% | |
| 16.37 | 16.48 | 15.41 | 15.88 | +0.70% | |
| 14.05 | 15.84 | 14.05 | 15.77 | +13.37% | |
| 13.49 | 13.97 | 13.05 | 13.91 | +4.19% | |
| 13.33 | 13.35 | 12.56 | 13.35 | +1.99% | |
| 12.82 | 13.36 | 12.74 | 13.09 | +2.43% | |
| 11.85 | 13.56 | 11.75 | 12.78 | +8.77% | |
| 10.00 | 12.33 | 9.79 | 11.75 | +22.91% | |
| 9.60 | 9.65 | 9.40 | 9.56 | +0.53% | |
| 9.80 | 9.80 | 9.50 | 9.51 | -1.45% | |
| 10.10 | 10.41 | 9.65 | 9.65 | -5.76% | |
| 10.25 | 10.51 | 9.25 | 10.24 | +10.11% | |
| 9.82 | 9.92 | 9.19 | 9.30 | -3.12% | |
| 9.93 | 9.93 | 9.59 | 9.60 | -0.72% | |
| 10.27 | 10.27 | 9.50 | 9.67 | -4.35% | |
| 10.31 | 10.31 | 9.90 | 10.11 | -0.30% | |
| 10.19 | 10.35 | 10.11 | 10.14 | -1.07% | |
| 10.25 | 10.45 | 10.00 | 10.25 | +0.59% | |
| 10.45 | 10.45 | 10.11 | 10.19 | -2.49% | |
| 10.83 | 10.87 | 10.33 | 10.45 | -1.51% | |
| 10.87 | 11.06 | 10.32 | 10.61 | -3.63% | |
| 10.76 | 11.41 | 10.76 | 11.01 | +1.10% | |
| 10.80 | 10.89 | 10.80 | 10.89 | +2.74% | |
| 10.79 | 10.85 | 10.55 | 10.60 | -2.93% | |
| 10.79 | 10.92 | 10.68 | 10.92 | +1.30% | |
| 10.80 | 10.94 | 10.78 | 10.78 | -1.01% | |
| 10.85 | 10.89 | 10.79 | 10.89 | +0.74% | |
| 10.76 | 10.81 | 10.76 | 10.81 | -1.73% | |
| 10.86 | 11.00 | 10.85 | 11.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COHN chart for longer ranges.