Cognyte Software

CGNT
🏛️ usa →
8.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.11 8.11 8.11 8.11 2.8K
09:34 8.18 8.18 8.18 8.18 0.1K
09:35 8.18 8.18 8.18 8.18 0.4K
09:40 8.18 8.23 8.18 8.23 3.8K
09:43 8.26 8.26 8.26 8.26 1.9K
09:47 8.31 8.31 8.31 8.31 0.2K
09:50 8.32 8.35 8.32 8.35 0.9K
09:58 8.36 8.36 8.36 8.36 0.5K
09:59 8.30 8.30 8.30 8.30 0.9K
10:00 8.26 8.26 8.26 8.26 0.2K
10:04 8.29 8.29 8.29 8.29 0.5K
10:08 8.30 8.30 8.30 8.30 0.1K
10:09 8.30 8.30 8.30 8.30 0.5K
10:12 8.30 8.30 8.30 8.30 0.2K
10:23 8.30 8.30 8.30 8.30 0.5K
10:25 8.30 8.30 8.28 8.28 0.8K
10:30 8.29 8.29 8.28 8.28 0.6K
10:31 8.28 8.28 8.28 8.28 0.3K
10:33 8.28 8.28 8.28 8.28 0.1K
10:35 8.28 8.28 8.28 8.28 0.4K
10:40 8.28 8.28 8.28 8.28 0.2K
10:44 8.30 8.30 8.30 8.30 0.6K
10:45 8.30 8.30 8.30 8.30 0.3K
10:49 8.30 8.30 8.30 8.30 1.1K
10:50 8.30 8.30 8.30 8.30 1.1K
10:51 8.31 8.31 8.31 8.31 6.2K
10:52 8.35 8.35 8.35 8.35 0.4K
10:56 8.35 8.35 8.35 8.35 0.2K
10:59 8.35 8.35 8.35 8.35 1.7K
11:00 8.35 8.35 8.35 8.35 0.5K
11:01 8.34 8.34 8.34 8.34 1.7K
11:10 8.35 8.35 8.35 8.35 0.2K
11:12 8.36 8.36 8.36 8.36 4.5K
11:13 8.37 8.37 8.35 8.35 2.3K
11:14 8.34 8.34 8.34 8.34 0.5K
11:29 8.33 8.33 8.33 8.33 0.3K
11:30 8.32 8.32 8.32 8.32 0.2K
11:32 8.34 8.34 8.34 8.34 0.7K
11:35 8.32 8.32 8.32 8.32 2.0K
11:40 8.33 8.33 8.33 8.33 0.4K
11:41 8.33 8.33 8.33 8.33 2.3K
11:42 8.35 8.37 8.35 8.37 1.3K
11:43 8.41 8.41 8.41 8.41 4.6K
11:44 8.40 8.42 8.40 8.42 3.0K
11:45 8.42 8.42 8.36 8.36 4.6K
11:59 8.31 8.31 8.31 8.31 0.3K
12:12 8.32 8.32 8.28 8.28 0.8K
12:13 8.27 8.27 8.27 8.27 0.5K
12:14 8.30 8.32 8.30 8.32 1.4K
12:25 8.32 8.32 8.32 8.32 0.1K
12:27 8.31 8.31 8.30 8.30 1.3K
12:30 8.31 8.31 8.31 8.31 0.6K
12:35 8.30 8.30 8.30 8.30 1.4K
12:40 8.33 8.33 8.33 8.33 0.1K
12:49 8.33 8.33 8.33 8.33 0.2K
12:50 8.34 8.34 8.34 8.34 0.2K
12:52 8.32 8.33 8.32 8.33 8.7K
12:53 8.33 8.33 8.33 8.33 0.4K
12:55 8.32 8.34 8.32 8.32 8.7K
12:56 8.32 8.32 8.32 8.32 0.3K
13:03 8.30 8.30 8.30 8.30 0.5K
13:05 8.25 8.28 8.25 8.28 1.5K
13:08 8.30 8.30 8.30 8.30 1.1K
13:17 8.32 8.32 8.32 8.32 0.3K
13:21 8.32 8.32 8.32 8.32 0.2K
13:27 8.30 8.30 8.30 8.30 0.4K
13:28 8.31 8.31 8.31 8.31 0.7K
13:40 8.30 8.30 8.30 8.30 1.2K
13:42 8.30 8.30 8.30 8.30 1.2K
13:45 8.28 8.28 8.28 8.28 0.2K
13:46 8.28 8.28 8.28 8.28 0.3K
13:48 8.28 8.28 8.28 8.28 0.2K
13:59 8.26 8.26 8.26 8.26 0.5K
14:00 8.27 8.27 8.27 8.27 0.3K
14:01 8.27 8.27 8.27 8.27 0.7K
14:02 8.27 8.27 8.27 8.27 1.7K
14:03 8.27 8.27 8.27 8.27 2.0K
14:05 8.29 8.29 8.29 8.29 0.2K
14:07 8.29 8.30 8.29 8.30 0.9K
14:17 8.30 8.30 8.30 8.30 0.4K
14:26 8.30 8.30 8.30 8.30 0.3K
14:29 8.30 8.30 8.30 8.30 0.2K
14:35 8.29 8.29 8.29 8.29 0.9K
14:36 8.30 8.30 8.26 8.26 11.6K
14:37 8.28 8.28 8.28 8.28 0.2K
14:38 8.28 8.28 8.28 8.28 0.2K
14:39 8.28 8.28 8.28 8.28 0.2K
14:41 8.27 8.27 8.27 8.27 0.2K
14:46 8.28 8.28 8.28 8.28 0.7K
14:53 8.28 8.28 8.28 8.28 0.2K
14:55 8.28 8.28 8.28 8.28 1.0K
14:58 8.28 8.28 8.28 8.28 0.4K
14:59 8.28 8.28 8.28 8.28 0.1K
15:01 8.28 8.28 8.28 8.28 1.8K
15:03 8.28 8.28 8.28 8.28 0.2K
15:04 8.28 8.28 8.28 8.28 0.3K
15:05 8.27 8.27 8.27 8.27 5.0K
15:07 8.29 8.29 8.29 8.29 0.1K
15:08 8.29 8.29 8.29 8.29 0.2K
15:10 8.28 8.33 8.28 8.32 6.2K
15:11 8.33 8.33 8.33 8.32 0.3K
15:14 8.34 8.34 8.34 8.34 0.4K
15:15 8.34 8.34 8.34 8.34 0.1K
15:17 8.34 8.34 8.34 8.34 0.3K
15:18 8.33 8.33 8.33 8.33 0.1K
15:19 8.34 8.34 8.34 8.34 0.2K
15:21 8.34 8.34 8.34 8.34 0.9K
15:29 8.33 8.33 8.33 8.33 1.0K
15:33 8.33 8.33 8.33 8.33 1.3K
15:36 8.35 8.35 8.35 8.35 0.5K
15:38 8.34 8.34 8.34 8.34 3.5K
15:41 8.35 8.35 8.33 8.33 0.9K
15:43 8.34 8.34 8.34 8.34 0.3K
15:44 8.34 8.34 8.34 8.34 0.7K
15:47 8.34 8.35 8.34 8.35 1.0K
15:48 8.34 8.34 8.34 8.34 1.4K
15:50 8.32 8.32 8.32 8.32 1.0K
15:51 8.33 8.33 8.33 8.32 1.0K
15:52 8.33 8.33 8.33 8.32 0.5K
15:53 8.32 8.32 8.32 8.32 0.5K
15:54 8.33 8.33 8.33 8.33 1.5K
15:55 8.32 8.32 8.32 8.32 1.2K
15:57 8.34 8.34 8.34 8.34 0.5K
15:58 8.34 8.34 8.33 8.33 6.4K
15:59 8.33 8.33 8.33 8.32 5.6K
16:00 8.32 8.32 8.32 8.32 21.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available