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 8.44 8.44 8.44 8.44 0.8K
09:40 8.45 8.45 8.45 8.45 0.5K
09:54 8.35 8.35 8.33 8.33 5.6K
09:57 8.33 8.34 8.33 8.34 2.3K
10:00 8.38 8.38 8.38 8.38 0.4K
10:01 8.39 8.39 8.39 8.39 0.2K
10:02 8.41 8.41 8.37 8.37 2.4K
10:04 8.41 8.41 8.41 8.41 0.2K
10:06 8.41 8.41 8.41 8.41 0.6K
10:08 8.46 8.46 8.46 8.46 0.1K
10:09 8.45 8.45 8.45 8.45 0.1K
10:10 8.47 8.47 8.47 8.47 0.3K
10:13 8.45 8.45 8.45 8.45 0.6K
10:21 8.42 8.42 8.42 8.42 0.3K
10:22 8.41 8.41 8.41 8.41 0.1K
10:23 8.44 8.44 8.43 8.43 0.5K
10:25 8.43 8.43 8.42 8.41 0.5K
10:26 8.40 8.41 8.40 8.41 1.2K
10:28 8.42 8.42 8.42 8.41 0.1K
10:29 8.42 8.42 8.42 8.42 0.7K
10:30 8.43 8.43 8.43 8.43 0.2K
10:31 8.42 8.42 8.40 8.41 2.1K
10:33 8.40 8.40 8.40 8.40 0.9K
10:39 8.44 8.44 8.44 8.44 1.6K
10:40 8.46 8.46 8.46 8.46 0.2K
10:43 8.44 8.44 8.43 8.43 2.8K
10:44 8.42 8.42 8.42 8.42 1.1K
10:46 8.42 8.42 8.40 8.40 3.4K
10:47 8.41 8.41 8.41 8.41 1.5K
10:48 8.42 8.42 8.40 8.40 1.7K
10:50 8.40 8.40 8.40 8.40 0.4K
10:51 8.41 8.42 8.41 8.42 0.9K
10:52 8.42 8.42 8.42 8.42 0.4K
10:54 8.41 8.42 8.41 8.42 1.0K
10:55 8.43 8.43 8.42 8.43 0.8K
10:57 8.41 8.42 8.41 8.42 0.9K
10:58 8.42 8.42 8.41 8.41 1.4K
10:59 8.40 8.40 8.39 8.39 2.9K
11:01 8.36 8.36 8.36 8.36 0.4K
11:05 8.32 8.34 8.32 8.32 1.7K
11:11 8.33 8.33 8.33 8.33 0.7K
11:12 8.35 8.35 8.35 8.35 0.1K
11:13 8.35 8.35 8.35 8.35 0.5K
11:19 8.36 8.36 8.36 8.36 0.3K
11:20 8.38 8.38 8.38 8.38 0.1K
11:21 8.36 8.36 8.36 8.36 1.1K
11:22 8.35 8.35 8.35 8.35 0.1K
11:23 8.34 8.35 8.34 8.35 1.6K
11:32 8.38 8.38 8.38 8.38 0.1K
11:33 8.39 8.39 8.36 8.36 6.5K
11:34 8.38 8.38 8.38 8.38 0.3K
11:35 8.38 8.38 8.38 8.38 0.9K
11:36 8.40 8.40 8.40 8.40 1.4K
11:37 8.40 8.40 8.40 8.40 0.9K
11:39 8.39 8.39 8.39 8.39 0.2K
11:40 8.41 8.41 8.41 8.41 0.4K
11:42 8.40 8.40 8.40 8.40 0.2K
11:44 8.38 8.38 8.38 8.38 0.8K
11:57 8.37 8.37 8.36 8.36 0.4K
11:58 8.38 8.38 8.38 8.38 1.9K
12:07 8.42 8.42 8.42 8.41 0.4K
12:13 8.42 8.42 8.42 8.41 0.2K
12:15 8.43 8.43 8.43 8.43 0.1K
12:17 8.41 8.41 8.41 8.41 1.9K
12:29 8.43 8.43 8.42 8.42 1.4K
12:30 8.44 8.44 8.44 8.44 0.2K
12:36 8.44 8.44 8.44 8.44 0.2K
12:37 8.43 8.43 8.43 8.43 0.3K
12:40 8.43 8.43 8.43 8.43 0.2K
12:42 8.40 8.40 8.40 8.40 0.7K
12:43 8.42 8.42 8.42 8.42 0.2K
12:47 8.40 8.40 8.40 8.40 0.3K
12:51 8.39 8.39 8.39 8.39 0.1K
12:52 8.40 8.40 8.40 8.40 0.7K
12:58 8.42 8.42 8.42 8.42 0.3K
13:01 8.42 8.42 8.42 8.42 0.5K
13:10 8.40 8.40 8.40 8.40 0.4K
13:11 8.41 8.41 8.41 8.41 0.3K
13:12 8.40 8.40 8.40 8.40 0.3K
13:15 8.42 8.42 8.40 8.40 1.1K
13:17 8.41 8.41 8.40 8.40 0.2K
13:18 8.40 8.40 8.40 8.40 0.6K
13:19 8.38 8.38 8.37 8.37 1.4K
13:29 8.40 8.40 8.40 8.40 1.3K
13:36 8.40 8.40 8.40 8.40 0.4K
13:37 8.41 8.41 8.41 8.41 0.6K
13:39 8.41 8.41 8.41 8.41 0.2K
13:42 8.41 8.41 8.41 8.41 0.1K
13:43 8.41 8.41 8.41 8.41 0.2K
13:46 8.41 8.41 8.41 8.41 0.1K
13:49 8.41 8.41 8.41 8.41 0.1K
13:51 8.42 8.42 8.42 8.41 0.3K
13:55 8.39 8.39 8.39 8.39 1.2K
13:58 8.40 8.40 8.39 8.39 0.3K
14:01 8.40 8.40 8.40 8.40 0.1K
14:02 8.40 8.40 8.40 8.40 0.2K
14:04 8.39 8.39 8.39 8.39 0.2K
14:06 8.38 8.38 8.38 8.38 1.0K
14:21 8.39 8.40 8.39 8.40 0.7K
14:24 8.37 8.37 8.37 8.37 1.4K
14:26 8.38 8.38 8.38 8.38 0.5K
14:27 8.38 8.38 8.38 8.38 0.3K
14:28 8.38 8.38 8.38 8.38 0.5K
14:36 8.39 8.39 8.39 8.39 0.3K
14:39 8.39 8.39 8.39 8.39 0.1K
14:40 8.36 8.36 8.36 8.36 0.9K
14:41 8.40 8.40 8.40 8.40 0.8K
14:44 8.38 8.38 8.38 8.38 0.2K
14:46 8.40 8.40 8.40 8.40 0.2K
14:51 8.42 8.42 8.42 8.42 0.3K
14:55 8.42 8.42 8.42 8.41 0.1K
14:57 8.42 8.42 8.42 8.42 0.1K
15:00 8.42 8.42 8.42 8.42 0.7K
15:03 8.42 8.42 8.42 8.42 0.2K
15:04 8.42 8.42 8.42 8.41 0.2K
15:05 8.41 8.41 8.41 8.41 1.0K
15:07 8.41 8.41 8.41 8.41 0.8K
15:10 8.42 8.42 8.42 8.41 0.2K
15:12 8.41 8.41 8.40 8.40 0.4K
15:13 8.41 8.41 8.41 8.41 0.1K
15:14 8.41 8.42 8.41 8.42 0.6K
15:17 8.42 8.42 8.42 8.42 0.1K
15:18 8.42 8.42 8.42 8.42 0.2K
15:21 8.43 8.44 8.42 8.42 1.6K
15:24 8.43 8.43 8.43 8.43 0.1K
15:25 8.43 8.43 8.43 8.43 0.6K
15:27 8.41 8.41 8.41 8.41 1.2K
15:33 8.44 8.44 8.44 8.44 0.2K
15:34 8.44 8.44 8.44 8.44 0.2K
15:37 8.43 8.43 8.43 8.43 0.9K
15:40 8.42 8.42 8.42 8.42 0.8K
15:41 8.43 8.43 8.43 8.43 0.8K
15:43 8.44 8.45 8.44 8.45 0.8K
15:45 8.44 8.44 8.42 8.42 1.8K
15:48 8.42 8.43 8.42 8.43 0.6K
15:49 8.43 8.43 8.43 8.43 0.3K
15:50 8.44 8.44 8.44 8.44 2.2K
15:51 8.43 8.43 8.43 8.43 1.7K
15:53 8.42 8.42 8.41 8.41 1.4K
15:54 8.42 8.42 8.42 8.41 2.3K
15:56 8.38 8.38 8.37 8.37 2.8K
15:57 8.38 8.38 8.38 8.38 1.4K
15:58 8.38 8.39 8.37 8.37 4.7K
15:59 8.37 8.37 8.35 8.35 20.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available