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 8.63 8.63 8.63 8.63 24.5K
09:31 8.73 8.73 8.73 8.73 0.7K
09:33 8.73 8.73 8.63 8.63 2.8K
09:35 8.63 8.63 8.63 8.63 0.1K
09:36 8.64 8.64 8.63 8.63 2.6K
09:37 8.62 8.62 8.57 8.57 0.3K
09:38 8.56 8.56 8.54 8.54 1.1K
09:39 8.50 8.54 8.50 8.54 4.3K
09:42 8.55 8.58 8.55 8.58 0.2K
09:43 8.58 8.58 8.50 8.50 1.8K
09:44 8.48 8.48 8.48 8.48 0.2K
09:45 8.48 8.53 8.48 8.53 1.0K
09:46 8.50 8.50 8.49 8.49 3.2K
09:47 8.51 8.53 8.51 8.53 1.5K
09:48 8.58 8.59 8.58 8.59 0.7K
09:49 8.59 8.59 8.59 8.59 0.2K
09:51 8.59 8.59 8.59 8.59 1.5K
09:52 8.59 8.59 8.59 8.59 0.3K
09:53 8.59 8.59 8.59 8.59 0.2K
09:54 8.59 8.59 8.59 8.59 2.2K
09:55 8.57 8.57 8.57 8.57 0.5K
09:56 8.57 8.58 8.57 8.58 1.3K
09:57 8.63 8.70 8.63 8.70 3.4K
09:59 8.71 8.71 8.71 8.71 6.3K
10:00 8.72 8.72 8.72 8.72 0.6K
10:01 8.72 8.72 8.72 8.72 0.3K
10:02 8.72 8.72 8.72 8.72 0.5K
10:03 8.68 8.68 8.66 8.66 3.1K
10:04 8.68 8.68 8.68 8.68 0.1K
10:05 8.66 8.71 8.66 8.71 5.0K
10:06 8.73 8.73 8.73 8.73 0.9K
10:07 8.76 8.79 8.76 8.79 2.9K
10:08 8.78 8.78 8.78 8.78 0.1K
10:09 8.79 8.79 8.79 8.79 1.1K
10:10 8.79 9.03 8.79 9.03 14.8K
10:12 9.03 9.08 9.03 9.08 0.9K
10:13 9.07 9.16 9.07 9.16 1.7K
10:14 9.12 9.14 9.12 9.14 0.8K
10:15 9.14 9.14 9.14 9.14 0.7K
10:16 9.19 9.19 9.19 9.19 1.8K
10:17 9.22 9.27 9.22 9.27 2.9K
10:18 9.27 9.27 9.27 9.27 0.7K
10:19 9.28 9.28 9.28 9.28 2.8K
10:20 9.23 9.23 9.08 9.08 5.0K
10:21 9.08 9.08 9.08 9.08 0.5K
10:23 9.01 9.01 8.91 8.91 4.8K
10:24 8.91 8.91 8.88 8.88 0.6K
10:25 8.91 8.91 8.91 8.91 0.2K
10:26 8.91 8.92 8.91 8.92 0.3K
10:27 8.92 8.92 8.92 8.92 0.7K
10:28 8.88 8.88 8.88 8.88 0.7K
10:31 8.88 8.88 8.88 8.88 0.3K
10:32 8.88 8.88 8.88 8.88 0.8K
10:33 8.86 8.93 8.86 8.93 4.0K
10:34 8.90 8.90 8.90 8.90 0.4K
10:35 8.88 8.88 8.83 8.83 2.7K
10:36 8.83 8.83 8.83 8.82 0.3K
10:37 8.77 8.77 8.76 8.76 0.4K
10:38 8.80 8.80 8.80 8.80 0.9K
10:40 8.74 8.74 8.74 8.74 0.3K
10:41 8.74 8.74 8.74 8.74 0.4K
10:42 8.74 8.79 8.74 8.79 1.6K
10:43 8.80 8.80 8.80 8.80 0.2K
10:44 8.80 8.80 8.80 8.80 0.8K
10:45 8.80 8.81 8.80 8.80 1.5K
10:46 8.80 8.81 8.80 8.81 2.5K
10:47 8.82 8.82 8.82 8.82 2.4K
10:48 8.82 8.82 8.74 8.74 23.0K
10:49 8.70 8.70 8.70 8.70 0.1K
10:50 8.74 8.81 8.74 8.81 3.0K
10:51 8.85 8.85 8.85 8.85 0.5K
10:53 8.86 8.87 8.85 8.85 8.4K
10:54 8.85 8.91 8.85 8.91 18.8K
10:55 9.01 9.02 9.01 9.02 0.5K
10:56 9.03 9.03 9.03 9.03 1.1K
10:57 9.01 9.01 9.01 9.01 0.2K
10:58 9.02 9.02 9.02 9.02 0.4K
10:59 8.96 8.96 8.96 8.96 0.2K
11:00 8.96 8.98 8.95 8.96 2.5K
11:01 8.98 9.03 8.98 9.03 1.6K
11:02 9.06 9.06 9.05 9.05 0.8K
11:04 9.09 9.10 9.09 9.10 1.0K
11:05 9.05 9.05 9.05 9.05 2.8K
11:06 8.95 8.99 8.95 8.99 0.4K
11:07 8.96 8.96 8.96 8.96 0.9K
11:08 8.94 8.94 8.90 8.90 0.3K
11:09 8.88 8.88 8.88 8.88 0.3K
11:11 8.93 8.93 8.89 8.93 0.7K
11:12 8.88 8.88 8.88 8.88 1.1K
11:13 8.89 8.89 8.89 8.89 0.3K
11:14 8.86 8.86 8.83 8.83 1.4K
11:15 8.80 8.80 8.80 8.80 1.3K
11:16 8.72 8.72 8.72 8.72 1.1K
11:18 8.68 8.70 8.68 8.70 0.8K
11:19 8.74 8.74 8.73 8.73 1.3K
11:20 8.77 8.77 8.77 8.77 1.5K
11:21 8.79 8.80 8.79 8.79 1.0K
11:22 8.79 8.79 8.79 8.79 0.6K
11:23 8.79 8.79 8.79 8.79 0.5K
11:24 8.73 8.73 8.73 8.73 1.0K
11:29 8.72 8.72 8.72 8.72 0.2K
11:30 8.74 8.74 8.74 8.74 0.8K
11:31 8.71 8.71 8.71 8.71 0.4K
11:35 8.75 8.76 8.75 8.76 0.6K
11:37 8.76 8.76 8.76 8.76 2.5K
11:38 8.78 8.86 8.78 8.84 3.8K
11:39 8.78 8.78 8.78 8.78 1.2K
11:41 8.80 8.80 8.80 8.80 0.3K
11:42 8.83 8.83 8.83 8.83 0.4K
11:44 8.85 8.85 8.85 8.85 1.4K
11:46 8.83 8.83 8.81 8.81 1.5K
11:47 8.84 8.84 8.84 8.84 0.1K
11:48 8.84 8.84 8.84 8.84 0.3K
11:49 8.85 8.89 8.85 8.89 2.2K
11:51 8.87 8.88 8.87 8.87 1.9K
11:53 8.88 8.89 8.88 8.89 3.2K
11:57 8.86 8.88 8.86 8.86 1.1K
11:58 8.88 8.88 8.85 8.85 0.5K
11:59 8.88 8.88 8.88 8.88 0.2K
12:00 8.86 8.86 8.83 8.85 2.0K
12:02 8.85 8.85 8.84 8.84 1.8K
12:03 8.83 8.84 8.83 8.84 2.7K
12:04 8.84 8.84 8.84 8.84 0.9K
12:05 8.84 8.84 8.80 8.80 1.9K
12:06 8.78 8.78 8.78 8.78 0.2K
12:07 8.75 8.75 8.75 8.75 0.6K
12:08 8.75 8.75 8.75 8.74 0.3K
12:10 8.73 8.73 8.72 8.72 0.7K
12:11 8.71 8.72 8.71 8.72 3.5K
12:12 8.74 8.74 8.74 8.74 0.4K
12:14 8.75 8.75 8.70 8.70 2.3K
12:16 8.73 8.73 8.73 8.73 0.5K
12:20 8.74 8.74 8.74 8.74 1.6K
12:21 8.71 8.73 8.71 8.73 2.6K
12:22 8.74 8.74 8.74 8.74 1.1K
12:23 8.76 8.76 8.76 8.76 0.8K
12:26 8.82 8.82 8.82 8.82 0.5K
12:27 8.84 8.84 8.84 8.84 0.3K
12:30 8.82 8.82 8.76 8.76 3.0K
12:31 8.77 8.79 8.77 8.79 1.2K
12:33 8.81 8.81 8.81 8.81 0.8K
12:35 8.78 8.78 8.77 8.77 0.5K
12:36 8.78 8.78 8.78 8.77 1.1K
12:37 8.74 8.74 8.74 8.74 0.1K
12:38 8.75 8.75 8.75 8.75 1.1K
12:39 8.75 8.76 8.74 8.74 0.7K
12:40 8.73 8.75 8.73 8.75 2.7K
12:44 8.70 8.70 8.70 8.70 0.8K
12:45 8.71 8.71 8.71 8.71 0.6K
12:46 8.71 8.71 8.68 8.68 0.8K
12:48 8.67 8.68 8.67 8.68 1.2K
12:49 8.67 8.67 8.67 8.67 1.0K
12:51 8.68 8.68 8.68 8.68 0.5K
12:52 8.68 8.68 8.68 8.68 0.7K
12:55 8.68 8.68 8.68 8.68 0.9K
12:56 8.67 8.70 8.67 8.70 3.9K
12:57 8.70 8.70 8.70 8.70 0.4K
12:58 8.69 8.69 8.68 8.68 0.6K
12:59 8.68 8.68 8.68 8.68 1.0K
13:00 8.71 8.83 8.71 8.83 2.0K
13:02 8.87 8.87 8.87 8.87 0.3K
13:03 8.83 8.83 8.79 8.79 4.2K
13:04 8.80 8.80 8.80 8.80 0.3K
13:06 8.81 8.81 8.81 8.81 0.1K
13:07 8.81 8.81 8.81 8.81 0.3K
13:09 8.82 8.82 8.82 8.82 0.3K
13:10 8.82 8.82 8.79 8.79 1.8K
13:11 8.81 8.81 8.81 8.81 0.5K
13:12 8.81 8.82 8.81 8.82 1.1K
13:13 8.83 8.86 8.83 8.85 1.5K
13:14 8.87 8.88 8.87 8.88 2.2K
13:15 8.87 8.87 8.87 8.87 0.5K
13:16 8.91 8.91 8.91 8.91 0.7K
13:17 8.90 8.90 8.89 8.89 0.7K
13:18 8.89 8.89 8.89 8.89 0.1K
13:19 8.91 8.91 8.85 8.85 9.3K
13:20 8.87 8.87 8.87 8.87 0.2K
13:21 8.87 8.87 8.86 8.87 1.2K
13:24 8.87 8.87 8.83 8.82 3.6K
13:25 8.82 8.83 8.82 8.83 0.7K
13:27 8.83 8.83 8.83 8.83 0.2K
13:29 8.84 8.85 8.84 8.85 1.1K
13:30 8.85 8.85 8.85 8.85 0.4K
13:31 8.83 8.84 8.82 8.82 1.9K
13:32 8.83 8.83 8.83 8.83 1.0K
13:33 8.83 8.83 8.83 8.83 1.0K
13:35 8.85 8.85 8.82 8.85 9.2K
13:36 8.83 8.83 8.83 8.83 0.3K
13:37 8.86 8.86 8.86 8.86 0.4K
13:38 8.85 8.85 8.85 8.85 0.4K
13:39 8.89 8.89 8.89 8.89 1.2K
13:40 8.89 8.89 8.86 8.86 3.8K
13:42 8.88 8.91 8.88 8.90 1.1K
13:43 8.95 8.95 8.95 8.95 0.7K
13:44 8.95 8.95 8.95 8.95 0.1K
13:45 8.95 8.95 8.94 8.94 1.9K
13:46 8.93 8.96 8.90 8.96 2.4K
13:47 8.97 8.97 8.97 8.97 0.4K
13:48 8.93 8.94 8.93 8.94 1.5K
13:49 8.93 8.93 8.93 8.93 1.0K
13:52 8.93 8.93 8.92 8.92 1.1K
13:53 8.93 8.93 8.93 8.93 0.4K
13:56 8.94 8.94 8.94 8.94 0.3K
13:58 8.94 8.97 8.94 8.96 2.0K
13:59 8.97 9.00 8.97 9.00 8.4K
14:00 9.00 9.00 8.96 8.96 7.3K
14:01 8.95 8.95 8.93 8.94 1.7K
14:03 8.95 8.95 8.95 8.95 0.9K
14:04 8.96 8.96 8.96 8.96 0.3K
14:05 8.95 8.96 8.95 8.96 0.5K
14:06 8.93 8.93 8.91 8.93 5.6K
14:07 8.93 8.93 8.93 8.93 0.8K
14:09 8.92 8.92 8.92 8.92 0.8K
14:10 8.92 8.92 8.92 8.92 1.2K
14:11 8.93 8.93 8.93 8.93 0.9K
14:12 8.93 8.95 8.93 8.95 20.1K
14:13 8.95 9.01 8.95 9.01 2.5K
14:14 9.00 9.00 9.00 8.99 1.8K
14:16 9.00 9.00 9.00 8.99 0.4K
14:17 9.00 9.00 9.00 9.00 0.5K
14:18 9.00 9.02 8.98 9.00 19.1K
14:19 9.00 9.00 9.00 9.00 0.4K
14:20 8.99 8.99 8.99 8.99 1.5K
14:21 8.98 8.98 8.95 8.95 1.6K
14:22 8.95 8.97 8.95 8.97 0.4K
14:23 8.97 8.97 8.97 8.97 0.3K
14:24 8.99 8.99 8.95 8.98 2.2K
14:25 8.98 8.98 8.95 8.95 3.5K
14:26 8.93 8.93 8.93 8.93 1.3K
14:27 8.93 8.97 8.93 8.97 6.6K
14:28 8.97 8.97 8.97 8.97 0.4K
14:29 8.97 8.97 8.93 8.93 7.1K
14:30 8.92 8.92 8.92 8.92 1.1K
14:31 8.92 8.92 8.92 8.92 0.3K
14:32 8.91 8.91 8.91 8.91 0.8K
14:33 8.92 8.92 8.92 8.92 1.4K
14:34 8.92 8.92 8.92 8.92 0.9K
14:35 8.92 8.92 8.91 8.92 3.0K
14:36 8.92 8.92 8.92 8.92 0.6K
14:37 8.92 8.95 8.92 8.95 1.8K
14:39 8.94 8.94 8.94 8.94 0.8K
14:40 8.93 8.93 8.93 8.93 1.6K
14:41 8.97 8.97 8.96 8.96 1.9K
14:42 8.93 8.93 8.93 8.93 1.0K
14:43 8.93 8.93 8.93 8.93 0.3K
14:45 8.92 8.92 8.92 8.92 1.8K
14:46 8.93 8.93 8.92 8.92 1.2K
14:47 8.92 8.92 8.92 8.92 0.7K
14:48 8.91 8.91 8.89 8.89 1.7K
14:49 8.90 8.90 8.90 8.90 1.5K
14:50 8.90 8.90 8.90 8.90 0.4K
14:51 8.89 8.89 8.86 8.86 2.3K
14:52 8.84 8.84 8.84 8.84 0.4K
14:54 8.84 8.84 8.83 8.83 1.3K
14:55 8.82 8.82 8.82 8.82 0.5K
14:56 8.80 8.80 8.80 8.80 0.4K
14:57 8.81 8.81 8.81 8.81 0.5K
15:00 8.81 8.86 8.81 8.86 2.6K
15:02 8.85 8.85 8.82 8.82 1.8K
15:03 8.84 8.84 8.84 8.84 0.6K
15:04 8.82 8.88 8.82 8.88 2.3K
15:05 8.88 8.88 8.88 8.88 0.3K
15:06 8.86 8.86 8.85 8.85 1.4K
15:07 8.85 8.86 8.84 8.84 4.0K
15:08 8.84 8.84 8.84 8.84 1.2K
15:09 8.83 8.83 8.83 8.83 1.2K
15:10 8.81 8.81 8.81 8.81 0.5K
15:11 8.81 8.81 8.81 8.81 1.4K
15:12 8.82 8.88 8.82 8.88 3.3K
15:13 8.88 8.88 8.88 8.88 0.2K
15:14 8.88 8.92 8.88 8.92 3.8K
15:15 8.89 8.89 8.89 8.89 5.6K
15:17 8.88 8.88 8.87 8.87 1.6K
15:18 8.88 8.90 8.88 8.90 8.0K
15:19 8.92 8.92 8.89 8.90 4.8K
15:20 8.90 8.90 8.90 8.90 0.2K
15:21 8.90 8.90 8.89 8.89 1.9K
15:22 8.90 8.93 8.90 8.92 4.3K
15:23 8.92 8.93 8.92 8.92 0.8K
15:24 8.92 8.92 8.87 8.87 3.7K
15:25 8.89 8.89 8.88 8.89 2.9K
15:26 8.88 8.88 8.87 8.87 1.1K
15:27 8.85 8.85 8.82 8.82 1.4K
15:29 8.81 8.82 8.81 8.81 3.6K
15:30 8.82 8.83 8.82 8.82 1.6K
15:32 8.85 8.85 8.81 8.85 13.5K
15:33 8.85 8.85 8.85 8.85 0.5K
15:34 8.85 8.85 8.85 8.85 1.1K
15:35 8.85 8.85 8.85 8.85 2.4K
15:36 8.85 8.85 8.85 8.85 1.8K
15:37 8.85 8.87 8.85 8.87 5.2K
15:38 8.88 8.88 8.88 8.88 3.7K
15:39 8.88 8.88 8.88 8.88 2.9K
15:40 8.88 8.88 8.84 8.84 11.3K
15:41 8.82 8.83 8.82 8.83 2.9K
15:42 8.83 8.83 8.83 8.83 4.0K
15:43 8.82 8.82 8.80 8.80 4.9K
15:44 8.79 8.79 8.74 8.76 2.5K
15:45 8.76 8.76 8.76 8.76 1.2K
15:47 8.79 8.81 8.79 8.81 4.4K
15:48 8.78 8.78 8.77 8.77 3.8K
15:50 8.76 8.76 8.74 8.74 5.9K
15:51 8.74 8.74 8.73 8.73 3.8K
15:52 8.73 8.74 8.73 8.74 8.8K
15:53 8.74 8.74 8.72 8.72 13.1K
15:54 8.72 8.72 8.68 8.68 9.4K
15:55 8.69 8.73 8.69 8.73 13.4K
15:56 8.72 8.73 8.71 8.72 9.6K
15:57 8.71 8.71 8.68 8.71 17.6K
15:58 8.72 8.72 8.69 8.69 13.6K
15:59 8.68 8.71 8.68 8.71 82.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available