NYSE:COHN | Historical Stock Price | Cohen & Co Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.83$9.73$33.44$114.92$394.96$1,357.372004-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.34$45.653,600——
2020-12-30$16.55$46.243,700——
2020-12-29$16.19$45.239,700——
2020-12-28$16.98$47.447,600——
2020-12-24$16.48$46.0414,000——
2020-12-23$15.93$44.5113,400——
2020-12-22$15.16$42.357,900——
2020-12-21$15.01$41.9412,500——
2020-12-18$15.50$43.302,500——
2020-12-17$15.71$43.897,100——
2020-12-16$16.14$45.094,500——
2020-12-15$16.73$46.744,200——
2020-12-14$16.54$46.213,100——
2020-12-11$16.53$46.182,600——
2020-12-10$16.66$46.552,300——
2020-12-09$17.20$48.057,300——
2020-12-08$17.74$49.566,700——
2020-12-07$17.61$49.2017,000——
2020-12-04$17.05$47.6313,500——
2020-12-03$16.61$46.419,000——
2020-12-02$16.44$45.9335,600——
2020-12-01$16.62$46.4312,200——
2020-11-30$16.78$46.8812,500——
2020-11-27$17.09$47.758,600——
2020-11-25$17.28$48.288,900——
2020-11-24$17.20$48.056,500——
2020-11-23$16.92$47.2716,500——
2020-11-20$16.61$46.4116,900——
2020-11-19$16.96$47.386,000——
2020-11-18$17.79$49.7015,900——
2020-11-17$17.09$47.7551,200——
2020-11-16$18.16$50.747,200——
2020-11-13$18.22$50.909,700——
2020-11-12$17.91$50.0415,400——
2020-11-11$18.18$50.7934,200——
2020-11-10$18.16$50.7482,800——
2020-11-09$18.13$50.65104,200——
2020-11-06$17.70$49.4585,300——
2020-11-05$19.34$54.03150,400——
2020-11-04$18.63$52.0563,500——
2020-11-03$19.60$54.76107,800——
2020-11-02$18.71$52.2740,700——
2020-10-30$19.18$53.5956,200——
2020-10-29$19.48$54.42135,600——
2020-10-28$18.39$51.3842,900——
2020-10-27$18.50$51.6969,200——
2020-10-26$18.44$51.52108,300——
2020-10-23$19.26$53.81119,300——
2020-10-22$19.25$53.78121,000——
2020-10-21$18.17$50.7668,800——
2020-10-20$19.30$53.9294,800——
2020-10-19$19.14$53.4787,700——
2020-10-16$20.60$57.55186,100——
2020-10-15$19.29$53.8984,000——
2020-10-14$20.31$56.74153,500——
2020-10-13$20.71$57.86168,700——
2020-10-12$21.59$60.32145,400——
2020-10-09$20.92$58.45183,000——
2020-10-08$20.31$56.74194,300——
2020-10-07$18.26$51.0276,200——
2020-10-06$18.14$50.6855,300——
2020-10-05$18.11$50.6050,800——
2020-10-02$19.02$53.1419,700——
2020-10-01$19.25$53.7838,200——
2020-09-30$19.55$54.6287,200——
2020-09-29$19.50$54.48343,900——
2020-09-28$20.73$57.92432,400——
2020-09-25$20.29$56.69494,600——
2020-09-24$19.75$55.18235,600——
2020-09-23$19.57$54.68196,500——
2020-09-22$18.97$53.00200,500——
2020-09-21$18.30$51.1347,000——
2020-09-18$19.34$54.0336,600——
2020-09-17$19.58$54.70172,300——
2020-09-16$20.11$56.18114,500——
2020-09-15$21.00$58.67170,100——
2020-09-14$21.43$59.8796,600——
2020-09-11$21.95$61.32238,800——
2020-09-10$23.20$64.82163,800——
2020-09-09$22.99$64.23296,900——
2020-09-08$22.46$62.75508,600——
2020-09-04$21.54$60.18310,000——
2020-09-03$18.56$51.85270,100——
2020-09-02$18.96$52.97108,300——
2020-09-01$18.79$52.50181,200——
2020-08-31$18.03$50.37279,400——
2020-08-28$16.05$44.84214,700——
2020-08-27$16.12$45.04433,600——
2020-08-26$16.00$44.70254,100——
2020-08-25$16.93$47.30352,900——
2020-08-24$16.11$45.01272,300——
2020-08-21$15.76$44.03372,500——
2020-08-20$15.69$43.84258,600——
2020-08-19$16.33$45.62355,600——
2020-08-18$16.00$44.70129,000——
2020-08-17$17.73$49.53367,400——
2020-08-14$18.86$52.69274,100——
2020-08-13$19.67$54.95458,600——
2020-08-12$20.47$57.19242,100——
2020-08-11$19.23$53.73239,600——
2020-08-10$19.91$55.63485,000——
2020-08-07$19.02$53.14927,600——
2020-08-06$20.55$57.41754,200——
2020-08-05$28.59$79.881,033,800——
2020-08-04$22.15$61.88936,800——
2020-08-03$20.97$58.59901,100——
2020-07-31$13.92$38.89284,300——
2020-07-30$14.21$39.70213,200——
2020-07-29$14.00$39.11318,800——
2020-07-28$12.21$34.11316,700——
2020-07-27$11.27$31.4967,000——
2020-07-24$11.99$33.50180,900——
2020-07-23$11.90$33.2580,800——
2020-07-22$11.90$33.25204,000——
2020-07-21$12.05$33.67395,800——
2020-07-20$10.98$30.68302,100——
2020-07-17$12.10$33.81496,500——
2020-07-16$7.85$21.9324,800——
2020-07-15$7.70$21.5120,200——
2020-07-14$7.77$21.7123,200——
2020-07-13$8.06$22.5237,300——
2020-07-10$8.66$24.1953,100——
2020-07-09$8.02$22.4120,300——
2020-07-08$8.17$22.8339,200——
2020-07-07$8.50$23.7553,600——
2020-07-06$9.00$25.1469,500——
2020-07-02$9.70$27.10251,400——
2020-07-01$9.82$27.44168,800——
2020-06-30$9.42$26.32351,100——
2020-06-29$8.53$23.83198,400——
2020-06-26$10.40$29.06265,800——
2020-06-25$10.51$29.36232,100——
2020-06-24$10.49$29.31125,900——
2020-06-23$11.07$30.93193,800——
2020-06-22$11.95$33.39611,100——
2020-06-19$13.51$37.7413,783,300——
2020-06-18$7.70$21.511,106,600——
2020-06-17$8.50$23.756,300,900——
2020-06-16$4.11$11.4850,400——
2020-06-15$3.84$10.7321,000——
2020-06-12$3.61$10.0916,400——
2020-06-11$3.36$9.3926,100——
2020-06-10$3.76$10.5015,900——
2020-06-09$3.87$10.8153,100——
2020-06-08$4.25$11.87318,200——
2020-06-05$3.46$9.6732,000——
2020-06-04$3.21$8.976,700——
2020-06-03$3.36$9.396,300——
2020-06-02$3.44$9.611,000——
2020-06-01$3.46$9.671,300——
2020-05-29$3.45$9.645,900——
2020-05-28$3.55$9.927,900——
2020-05-27$3.50$9.785,500——
2020-05-26$3.59$10.0315,100——
2020-05-22$3.47$9.6912,700——
2020-05-21$3.51$9.8154,000——
2020-05-20$3.44$9.61314,900——
2020-05-19$3.19$8.915,700——
2020-05-18$2.98$8.332,200——
2020-05-15$2.96$8.274,700——
2020-05-14$3.01$8.41200——
2020-05-13$3.07$8.582,500——
2020-05-12$3.28$9.1619,700——
2020-05-11$3.35$9.3619,700——
2020-05-08$3.28$9.1618,200——
2020-05-07$3.68$10.2814,100——
2020-05-06$4.15$11.59400——
2020-05-05$4.10$11.45300——
2020-05-04$4.10$11.451,200——
2020-05-01$4.35$12.153,200——
2020-04-30$4.18$11.684,100——
2020-04-29$4.11$11.4813,000——
2020-04-28$4.42$12.3548,800——
2020-04-27$4.10$11.458,400——
2020-04-24$3.98$11.124,800——
2020-04-23$3.97$11.093,500——
2020-04-22$3.96$11.061,400——
2020-04-21$3.54$9.891,500——
2020-04-20$3.66$10.234,200——
2020-04-17$3.89$10.872,300——
2020-04-16$3.85$10.761,500——
2020-04-15$3.84$10.7315,000——
2020-04-14$3.81$10.646,300——
2020-04-13$3.62$10.112,100——
2020-04-09$3.51$9.812,400——
2020-04-08$3.54$9.89600——
2020-04-07$3.35$9.369,800——
2020-04-06$3.27$9.148,800——
2020-04-03$3.10$8.667,500——
2020-04-02$3.20$8.941,800——
2020-04-01$3.24$9.059,500——
2020-03-31$3.32$9.284,300——
2020-03-30$3.51$9.812,000——
2020-03-27$3.26$9.1117,000——
2020-03-26$3.62$10.1139,900——
2020-03-25$3.35$9.364,600——
2020-03-24$3.40$9.504,400——
2020-03-23$3.40$9.504,400——
2020-03-20$3.61$10.096,900——
2020-03-19$3.70$10.348,500——
2020-03-18$3.13$8.7424,700——
2020-03-17$3.79$10.5939,400——
2020-03-16$3.84$10.7311,300——
2020-03-13$4.13$11.5433,700——
2020-03-12$3.90$10.9037,200——
2020-03-11$4.41$12.3230,100——
2020-03-10$4.75$13.2733,300——
2020-03-09$4.34$12.1369,000——
2020-03-06$4.25$11.87145,200——
2020-03-05$5.11$14.281,043,500——
2020-03-04$4.00$11.183,700——
2020-03-03$4.06$11.348,900——
2020-03-02$3.78$10.5626,900——
2020-02-28$3.99$11.1521,600——
2020-02-27$4.04$11.292,300——
2020-02-26$4.32$12.0739,000——
2020-02-25$4.02$11.2337,300——
2020-02-24$4.03$11.2618,300——
2020-02-21$4.20$11.73104,400——
2020-02-20$4.48$12.5233,200——
2020-02-19$4.66$13.0227,300——
2020-02-18$4.46$12.4644,500——
2020-02-14$4.56$12.7440,100——
2020-02-13$4.57$12.7717,700——
2020-02-12$4.33$12.1013,800——
2020-02-11$4.25$11.8731,500——
2020-02-10$4.26$11.9017,600——
2020-02-07$4.26$11.9048,700——
2020-02-06$3.85$10.764,300——
2020-02-05$3.88$10.8460,600——
2020-02-04$3.68$10.2838,500——
2020-02-03$3.58$10.0041,200——
2020-01-31$3.50$9.7827,400——
2020-01-30$3.63$10.1433,400——
2020-01-29$3.95$11.0429,900——
2020-01-28$3.97$11.0916,700——
2020-01-27$4.12$11.51374,000——
2020-01-24$3.85$10.768,400——
2020-01-23$4.09$11.436,900——
2020-01-22$4.10$11.4552,500——
2020-01-21$3.77$10.5382,800——
2020-01-17$3.61$10.0949,900——
2020-01-16$3.94$11.01232,900——
2020-01-15$3.95$11.0416,300——
2020-01-14$4.07$11.3717,700——
2020-01-13$4.23$11.8214,000——
2020-01-10$4.33$12.1012,400——
2020-01-09$4.31$12.0412,500——
2020-01-08$4.35$12.1512,200——
2020-01-07$4.31$12.047,200——
2020-01-06$4.27$11.9371,200——
2020-01-03$3.79$10.5917,700——
2020-01-02$3.77$10.5321,300——