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 8.30 8.30 8.30 8.30 17.0K
09:31 8.27 8.27 8.27 8.27 1.0K
09:32 8.15 8.15 8.15 8.15 0.3K
09:33 8.25 8.25 8.08 8.08 3.2K
09:34 8.10 8.10 8.10 8.10 0.5K
09:36 8.10 8.10 8.10 8.10 0.8K
09:37 8.16 8.16 8.16 8.16 0.6K
09:39 8.18 8.18 8.18 8.18 0.3K
09:40 8.15 8.15 8.15 8.15 1.8K
09:41 8.17 8.19 8.17 8.19 1.1K
09:42 8.19 8.19 8.19 8.19 1.0K
09:44 8.19 8.19 8.19 8.19 0.4K
09:45 8.20 8.20 8.19 8.19 1.8K
09:46 8.21 8.21 8.20 8.20 2.6K
09:48 8.19 8.19 8.18 8.18 2.0K
09:49 8.17 8.17 8.17 8.17 0.9K
09:50 8.19 8.19 8.17 8.16 1.9K
09:51 8.16 8.16 8.16 8.16 0.4K
09:52 8.14 8.16 8.11 8.11 1.0K
09:53 8.11 8.11 8.11 8.11 0.4K
09:54 8.14 8.14 8.14 8.14 2.1K
09:56 8.15 8.15 8.15 8.15 0.7K
09:59 8.12 8.16 8.12 8.16 4.2K
10:00 8.15 8.15 8.15 8.15 3.4K
10:01 8.15 8.15 8.15 8.15 0.6K
10:02 8.12 8.12 8.12 8.12 0.4K
10:03 8.18 8.18 8.18 8.18 0.4K
10:05 8.16 8.18 8.16 8.18 0.9K
10:06 8.18 8.18 8.18 8.18 0.3K
10:07 8.16 8.16 8.16 8.16 0.3K
10:09 8.16 8.16 8.16 8.16 1.0K
10:10 8.18 8.18 8.17 8.17 1.3K
10:13 8.16 8.16 8.16 8.16 0.9K
10:14 8.15 8.17 8.15 8.17 0.5K
10:15 8.14 8.17 8.14 8.17 0.6K
10:17 8.16 8.16 8.16 8.16 0.4K
10:18 8.19 8.19 8.13 8.13 0.4K
10:19 8.13 8.13 8.13 8.13 0.2K
10:20 8.13 8.13 8.13 8.13 0.3K
10:22 8.18 8.18 8.15 8.15 0.9K
10:23 8.12 8.12 8.12 8.12 0.6K
10:24 8.15 8.15 8.12 8.12 0.3K
10:25 8.16 8.16 8.14 8.14 1.2K
10:29 8.17 8.18 8.17 8.17 2.5K
10:30 8.16 8.16 8.16 8.16 0.9K
10:32 8.16 8.16 8.16 8.16 0.4K
10:33 8.16 8.16 8.16 8.16 0.4K
10:34 8.18 8.18 8.18 8.18 5.8K
10:37 8.18 8.18 8.18 8.18 1.1K
10:39 8.20 8.20 8.19 8.19 2.4K
10:40 8.19 8.19 8.19 8.19 1.0K
10:43 8.20 8.20 8.20 8.20 0.8K
10:46 8.18 8.19 8.18 8.19 1.8K
10:48 8.19 8.19 8.19 8.19 1.6K
10:49 8.18 8.18 8.18 8.18 3.8K
10:50 8.19 8.21 8.19 8.21 1.7K
10:51 8.21 8.21 8.21 8.21 0.3K
10:52 8.21 8.21 8.21 8.21 0.2K
10:53 8.21 8.21 8.21 8.21 0.1K
10:54 8.20 8.20 8.20 8.20 0.6K
10:55 8.20 8.20 8.20 8.20 0.4K
10:57 8.20 8.20 8.20 8.20 0.6K
10:58 8.20 8.21 8.20 8.21 0.5K
10:59 8.21 8.21 8.21 8.21 0.5K
11:00 8.19 8.21 8.19 8.21 5.5K
11:04 8.20 8.20 8.20 8.20 0.9K
11:06 8.21 8.21 8.21 8.21 0.3K
11:09 8.18 8.18 8.18 8.18 1.4K
11:15 8.18 8.18 8.18 8.18 0.5K
11:18 8.18 8.18 8.18 8.18 0.5K
11:19 8.17 8.17 8.17 8.17 0.6K
11:20 8.16 8.16 8.14 8.14 1.0K
11:21 8.14 8.14 8.14 8.14 0.3K
11:22 8.13 8.13 8.13 8.13 0.2K
11:23 8.14 8.14 8.14 8.14 0.2K
11:24 8.15 8.15 8.15 8.15 3.4K
11:25 8.15 8.15 8.15 8.15 0.2K
11:26 8.17 8.17 8.15 8.15 1.7K
11:28 8.16 8.18 8.16 8.18 4.6K
11:29 8.17 8.17 8.17 8.17 2.7K
11:30 8.17 8.17 8.17 8.17 0.8K
11:31 8.15 8.16 8.15 8.16 6.8K
11:32 8.16 8.16 8.16 8.16 0.4K
11:33 8.16 8.16 8.16 8.16 0.2K
11:34 8.16 8.16 8.16 8.16 0.5K
11:35 8.15 8.15 8.15 8.15 0.4K
11:36 8.15 8.15 8.15 8.15 0.5K
11:37 8.15 8.15 8.15 8.15 0.8K
11:39 8.15 8.17 8.15 8.16 6.2K
11:42 8.15 8.16 8.15 8.16 1.0K
11:44 8.15 8.15 8.15 8.15 0.4K
11:45 8.16 8.16 8.16 8.15 1.2K
11:46 8.14 8.14 8.14 8.14 4.7K
11:47 8.14 8.14 8.11 8.11 1.6K
11:49 8.13 8.13 8.13 8.13 1.8K
11:50 8.12 8.12 8.12 8.12 0.6K
11:51 8.14 8.15 8.14 8.15 0.4K
11:52 8.15 8.15 8.15 8.15 0.3K
11:53 8.15 8.15 8.15 8.15 0.9K
11:56 8.15 8.15 8.15 8.15 1.4K
11:57 8.15 8.15 8.15 8.15 1.3K
11:59 8.15 8.15 8.15 8.15 1.8K
12:01 8.16 8.16 8.16 8.16 2.4K
12:04 8.16 8.17 8.16 8.17 0.9K
12:05 8.15 8.15 8.15 8.15 1.0K
12:06 8.16 8.16 8.16 8.16 0.2K
12:07 8.17 8.17 8.17 8.17 0.9K
12:09 8.17 8.17 8.17 8.17 0.3K
12:10 8.17 8.17 8.17 8.17 0.6K
12:11 8.18 8.18 8.18 8.18 0.4K
12:12 8.18 8.18 8.17 8.17 1.7K
12:14 8.18 8.18 8.18 8.18 0.6K
12:15 8.17 8.17 8.17 8.17 0.6K
12:16 8.17 8.17 8.17 8.17 0.8K
12:17 8.17 8.18 8.17 8.18 0.4K
12:18 8.18 8.20 8.18 8.20 5.3K
12:19 8.20 8.20 8.20 8.20 1.0K
12:20 8.20 8.20 8.20 8.20 1.9K
12:22 8.19 8.19 8.19 8.19 1.4K
12:24 8.19 8.19 8.19 8.19 0.7K
12:29 8.19 8.19 8.19 8.19 0.5K
12:32 8.20 8.20 8.20 8.20 1.3K
12:36 8.17 8.17 8.17 8.17 2.2K
12:47 8.18 8.18 8.18 8.18 0.3K
12:49 8.16 8.16 8.16 8.16 1.4K
12:54 8.15 8.15 8.15 8.15 2.5K
13:05 8.13 8.13 8.13 8.13 0.3K
13:07 8.14 8.14 8.14 8.14 1.6K
13:11 8.15 8.15 8.15 8.15 0.1K
13:12 8.15 8.15 8.14 8.14 0.6K
13:13 8.14 8.14 8.14 8.14 0.1K
13:14 8.14 8.14 8.14 8.14 0.9K
13:15 8.14 8.14 8.14 8.14 0.2K
13:16 8.14 8.14 8.14 8.14 0.9K
13:17 8.14 8.14 8.14 8.14 1.0K
13:22 8.15 8.15 8.14 8.14 2.0K
13:25 8.13 8.13 8.13 8.13 1.9K
13:26 8.12 8.12 8.12 8.12 0.9K
13:29 8.11 8.11 8.11 8.11 0.2K
13:30 8.12 8.12 8.12 8.12 0.6K
13:34 8.13 8.13 8.13 8.13 9.9K
13:35 8.14 8.14 8.14 8.14 0.7K
13:36 8.13 8.13 8.13 8.13 0.6K
13:38 8.12 8.12 8.11 8.11 1.5K
13:40 8.11 8.11 8.11 8.11 0.6K
13:42 8.12 8.13 8.12 8.13 1.0K
13:45 8.14 8.14 8.14 8.14 0.3K
13:47 8.14 8.14 8.14 8.14 0.6K
13:51 8.14 8.14 8.14 8.14 1.0K
13:53 8.13 8.13 8.12 8.12 1.8K
13:54 8.11 8.11 8.11 8.11 0.7K
13:55 8.10 8.10 8.10 8.10 0.7K
13:56 8.11 8.11 8.11 8.11 1.0K
13:57 8.10 8.10 8.10 8.10 1.5K
14:02 8.11 8.11 8.11 8.11 1.4K
14:04 8.09 8.10 8.09 8.10 4.5K
14:05 8.11 8.11 8.11 8.11 0.6K
14:07 8.12 8.12 8.12 8.12 0.7K
14:11 8.12 8.12 8.11 8.11 1.1K
14:13 8.11 8.11 8.11 8.11 2.7K
14:17 8.12 8.13 8.12 8.13 1.4K
14:20 8.12 8.13 8.12 8.13 1.6K
14:22 8.14 8.14 8.14 8.14 0.7K
14:24 8.15 8.15 8.15 8.15 0.3K
14:26 8.14 8.14 8.14 8.14 1.3K
14:28 8.14 8.14 8.14 8.14 0.6K
14:29 8.13 8.13 8.13 8.13 1.0K
14:33 8.13 8.13 8.13 8.13 2.5K
14:36 8.13 8.14 8.13 8.14 1.4K
14:37 8.14 8.14 8.14 8.14 0.7K
14:38 8.13 8.13 8.11 8.13 7.3K
14:39 8.11 8.11 8.11 8.11 0.2K
14:40 8.11 8.11 8.11 8.11 1.4K
14:41 8.12 8.13 8.12 8.13 0.8K
14:44 8.13 8.13 8.13 8.13 0.4K
14:45 8.12 8.12 8.12 8.12 0.6K
14:46 8.12 8.12 8.12 8.12 0.5K
14:47 8.13 8.13 8.13 8.13 0.1K
14:48 8.12 8.12 8.12 8.12 0.4K
14:49 8.13 8.13 8.12 8.12 0.7K
14:50 8.13 8.16 8.13 8.16 4.1K
14:52 8.15 8.15 8.15 8.15 1.3K
14:55 8.14 8.14 8.14 8.14 1.2K
14:56 8.14 8.15 8.14 8.15 2.3K
14:57 8.14 8.14 8.14 8.14 0.6K
14:58 8.13 8.13 8.13 8.13 2.0K
14:59 8.13 8.13 8.13 8.13 0.7K
15:00 8.14 8.14 8.14 8.14 2.2K
15:06 8.13 8.13 8.13 8.13 0.6K
15:07 8.14 8.14 8.13 8.13 0.5K
15:08 8.13 8.13 8.13 8.13 0.2K
15:09 8.13 8.13 8.13 8.13 0.7K
15:11 8.14 8.14 8.14 8.14 1.5K
15:13 8.17 8.17 8.17 8.17 0.5K
15:14 8.16 8.16 8.16 8.16 2.2K
15:16 8.16 8.16 8.16 8.16 0.2K
15:17 8.16 8.16 8.16 8.16 0.5K
15:18 8.15 8.15 8.15 8.15 0.9K
15:20 8.16 8.16 8.16 8.16 4.9K
15:24 8.16 8.16 8.15 8.16 3.2K
15:26 8.16 8.16 8.16 8.16 3.3K
15:27 8.16 8.16 8.16 8.15 0.8K
15:28 8.15 8.15 8.15 8.15 0.9K
15:29 8.15 8.15 8.15 8.15 1.2K
15:30 8.15 8.15 8.15 8.15 0.4K
15:31 8.14 8.14 8.14 8.14 0.9K
15:33 8.14 8.14 8.14 8.14 0.6K
15:35 8.15 8.15 8.15 8.15 2.0K
15:36 8.15 8.15 8.15 8.15 1.3K
15:37 8.15 8.15 8.14 8.14 1.6K
15:38 8.14 8.14 8.14 8.14 0.5K
15:39 8.13 8.13 8.13 8.13 0.6K
15:40 8.14 8.14 8.13 8.13 1.5K
15:41 8.14 8.14 8.12 8.12 2.9K
15:42 8.12 8.13 8.12 8.13 2.0K
15:43 8.13 8.15 8.13 8.15 2.0K
15:44 8.15 8.15 8.15 8.15 0.9K
15:45 8.15 8.15 8.14 8.14 1.5K
15:46 8.14 8.14 8.13 8.13 2.2K
15:47 8.13 8.13 8.12 8.12 2.3K
15:48 8.12 8.13 8.12 8.13 1.4K
15:49 8.12 8.13 8.12 8.13 2.6K
15:50 8.13 8.13 8.13 8.13 3.8K
15:51 8.13 8.13 8.12 8.12 3.7K
15:52 8.11 8.12 8.11 8.11 2.6K
15:53 8.11 8.11 8.11 8.11 1.4K
15:54 8.11 8.12 8.11 8.12 7.5K
15:55 8.12 8.12 8.08 8.09 7.3K
15:56 8.08 8.10 8.08 8.09 7.3K
15:57 8.10 8.10 8.09 8.09 6.3K
15:58 8.09 8.09 8.09 8.09 6.0K
15:59 8.09 8.10 8.09 8.10 33.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available