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 9.48 9.48 9.48 9.48 7.6K
09:31 9.49 9.49 9.49 9.49 0.6K
09:33 9.49 9.49 9.49 9.49 0.3K
09:37 9.57 9.57 9.57 9.57 0.1K
09:41 9.48 9.48 9.48 9.48 0.2K
09:42 9.50 9.50 9.50 9.50 2.0K
09:50 9.48 9.48 9.48 9.48 0.4K
09:56 9.43 9.43 9.43 9.43 1.2K
09:58 9.45 9.45 9.45 9.45 0.2K
09:59 9.42 9.42 9.42 9.42 1.4K
10:04 9.40 9.40 9.40 9.40 1.6K
10:05 9.42 9.42 9.42 9.42 1.6K
10:06 9.42 9.42 9.42 9.41 0.2K
10:08 9.42 9.42 9.42 9.42 0.2K
10:11 9.44 9.44 9.44 9.44 0.4K
10:12 9.43 9.43 9.43 9.43 0.1K
10:13 9.42 9.42 9.42 9.42 0.5K
10:15 9.41 9.41 9.41 9.41 0.6K
10:16 9.40 9.40 9.40 9.40 2.2K
10:20 9.36 9.36 9.36 9.36 0.9K
10:23 9.35 9.35 9.35 9.35 0.5K
10:26 9.35 9.35 9.35 9.35 0.5K
10:27 9.35 9.37 9.35 9.37 1.1K
10:28 9.35 9.35 9.35 9.35 0.6K
10:29 9.34 9.34 9.34 9.34 0.2K
10:30 9.33 9.33 9.33 9.33 1.0K
10:31 9.34 9.34 9.34 9.34 0.5K
10:33 9.32 9.32 9.32 9.32 0.2K
10:35 9.33 9.33 9.33 9.33 3.5K
10:39 9.34 9.34 9.34 9.34 1.3K
10:44 9.36 9.36 9.36 9.36 3.3K
10:45 9.37 9.37 9.37 9.37 0.9K
10:47 9.36 9.36 9.36 9.36 0.1K
10:49 9.35 9.35 9.35 9.35 3.8K
10:53 9.33 9.33 9.33 9.32 1.5K
10:58 9.34 9.34 9.34 9.34 1.1K
11:04 9.34 9.34 9.34 9.34 0.1K
11:05 9.35 9.35 9.35 9.35 0.7K
11:11 9.34 9.34 9.34 9.34 0.6K
11:13 9.34 9.34 9.34 9.34 0.9K
11:15 9.33 9.33 9.33 9.33 0.5K
11:18 9.33 9.33 9.33 9.33 1.0K
11:20 9.33 9.33 9.33 9.33 0.7K
11:23 9.33 9.33 9.33 9.33 0.1K
11:24 9.33 9.33 9.33 9.33 1.2K
11:28 9.32 9.32 9.32 9.32 1.6K
11:29 9.33 9.33 9.33 9.33 1.2K
11:44 9.32 9.32 9.29 9.29 6.5K
11:45 9.29 9.29 9.29 9.29 0.7K
11:46 9.30 9.32 9.30 9.32 3.4K
11:49 9.32 9.32 9.32 9.32 0.5K
11:50 9.32 9.32 9.32 9.32 0.9K
11:55 9.31 9.31 9.31 9.31 1.7K
11:58 9.30 9.30 9.30 9.30 2.0K
11:59 9.30 9.30 9.30 9.30 0.2K
12:01 9.31 9.31 9.31 9.31 0.5K
12:06 9.31 9.31 9.27 9.27 3.0K
12:07 9.27 9.27 9.27 9.27 0.4K
12:09 9.26 9.26 9.25 9.25 0.3K
12:10 9.25 9.25 9.25 9.25 0.7K
12:14 9.26 9.26 9.25 9.25 0.5K
12:18 9.25 9.25 9.24 9.24 1.6K
12:19 9.25 9.25 9.25 9.25 0.4K
12:20 9.25 9.25 9.25 9.25 1.3K
12:22 9.25 9.25 9.25 9.25 0.3K
12:25 9.25 9.25 9.25 9.25 0.3K
12:31 9.27 9.27 9.27 9.27 1.2K
12:32 9.26 9.26 9.26 9.26 1.2K
12:35 9.25 9.25 9.25 9.25 0.1K
12:36 9.28 9.28 9.28 9.28 0.2K
12:38 9.26 9.26 9.26 9.26 1.3K
12:40 9.27 9.27 9.26 9.26 1.8K
12:47 9.25 9.25 9.25 9.25 0.6K
12:52 9.22 9.22 9.22 9.22 1.6K
12:55 9.22 9.22 9.22 9.22 0.2K
12:58 9.21 9.21 9.21 9.21 1.2K
13:00 9.21 9.21 9.21 9.21 0.4K
13:01 9.22 9.22 9.21 9.21 1.2K
13:02 9.21 9.21 9.20 9.20 1.6K
13:03 9.17 9.17 9.17 9.17 0.8K
13:09 9.18 9.18 9.18 9.18 1.4K
13:14 9.18 9.18 9.18 9.18 0.4K
13:24 9.20 9.20 9.20 9.20 2.9K
13:25 9.20 9.20 9.20 9.20 0.9K
13:29 9.19 9.19 9.19 9.19 0.2K
13:31 9.19 9.19 9.19 9.19 0.3K
13:32 9.19 9.19 9.19 9.19 0.7K
13:34 9.19 9.19 9.19 9.19 0.1K
13:37 9.18 9.18 9.18 9.18 1.5K
13:45 9.18 9.18 9.18 9.18 0.7K
13:47 9.19 9.19 9.19 9.19 0.2K
13:48 9.17 9.17 9.17 9.17 2.1K
13:49 9.16 9.16 9.16 9.16 0.9K
13:51 9.15 9.15 9.15 9.16 1.1K
13:52 9.16 9.16 9.16 9.16 1.5K
14:07 9.16 9.16 9.12 9.12 14.3K
14:09 9.11 9.11 9.11 9.11 1.7K
14:10 9.11 9.12 9.10 9.12 3.9K
14:12 9.13 9.13 9.13 9.13 1.6K
14:15 9.13 9.13 9.13 9.13 0.9K
14:16 9.12 9.14 9.12 9.14 1.0K
14:17 9.14 9.14 9.14 9.14 0.6K
14:18 9.14 9.14 9.14 9.14 1.4K
14:19 9.13 9.13 9.13 9.13 0.5K
14:22 9.14 9.14 9.14 9.14 0.5K
14:25 9.14 9.14 9.14 9.14 0.3K
14:26 9.13 9.13 9.13 9.13 0.1K
14:27 9.15 9.15 9.15 9.15 0.8K
14:28 9.14 9.14 9.14 9.14 0.7K
14:31 9.14 9.14 9.14 9.14 1.4K
14:32 9.13 9.13 9.13 9.13 3.2K
14:33 9.14 9.14 9.14 9.14 0.8K
14:36 9.15 9.15 9.15 9.15 0.2K
14:37 9.14 9.14 9.14 9.14 0.9K
14:40 9.15 9.15 9.15 9.15 1.1K
14:42 9.14 9.15 9.14 9.15 1.0K
14:43 9.15 9.15 9.15 9.15 0.2K
14:44 9.14 9.14 9.14 9.14 0.6K
14:47 9.13 9.13 9.13 9.13 2.4K
14:50 9.15 9.15 9.14 9.14 1.7K
14:51 9.13 9.13 9.13 9.13 2.6K
14:53 9.12 9.12 9.12 9.12 0.2K
14:54 9.13 9.13 9.13 9.13 1.1K
14:57 9.12 9.12 9.12 9.12 1.9K
14:58 9.11 9.11 9.11 9.11 0.4K
15:00 9.12 9.12 9.12 9.12 3.8K
15:01 9.13 9.13 9.12 9.12 0.2K
15:02 9.12 9.12 9.12 9.12 1.2K
15:03 9.13 9.13 9.13 9.13 0.4K
15:05 9.13 9.14 9.13 9.14 2.3K
15:06 9.14 9.15 9.14 9.15 0.9K
15:07 9.14 9.15 9.14 9.15 1.1K
15:09 9.15 9.15 9.14 9.14 0.4K
15:11 9.14 9.14 9.14 9.14 0.4K
15:12 9.15 9.15 9.14 9.14 1.1K
15:14 9.14 9.14 9.14 9.14 1.4K
15:15 9.14 9.14 9.14 9.14 0.2K
15:16 9.15 9.15 9.15 9.15 0.3K
15:17 9.15 9.16 9.14 9.16 1.5K
15:18 9.16 9.16 9.16 9.16 0.1K
15:19 9.17 9.17 9.17 9.17 1.1K
15:21 9.16 9.16 9.16 9.16 0.2K
15:22 9.17 9.17 9.17 9.17 0.2K
15:23 9.17 9.17 9.17 9.17 0.3K
15:25 9.17 9.17 9.17 9.17 0.4K
15:27 9.16 9.16 9.16 9.16 3.5K
15:28 9.14 9.14 9.14 9.14 2.2K
15:30 9.14 9.15 9.14 9.15 1.3K
15:31 9.14 9.16 9.14 9.16 2.6K
15:32 9.16 9.16 9.16 9.15 0.2K
15:33 9.16 9.16 9.16 9.15 0.2K
15:34 9.14 9.14 9.14 9.14 0.7K
15:35 9.15 9.15 9.14 9.14 4.1K
15:38 9.15 9.15 9.15 9.15 0.6K
15:40 9.16 9.16 9.16 9.16 2.1K
15:41 9.16 9.16 9.16 9.16 0.9K
15:42 9.15 9.15 9.15 9.15 0.7K
15:44 9.16 9.17 9.16 9.17 2.6K
15:45 9.18 9.18 9.17 9.17 1.5K
15:46 9.16 9.16 9.16 9.16 0.8K
15:47 9.16 9.16 9.15 9.15 0.8K
15:48 9.15 9.15 9.15 9.15 1.5K
15:50 9.14 9.14 9.12 9.14 3.9K
15:52 9.15 9.15 9.13 9.13 1.9K
15:53 9.14 9.14 9.14 9.14 0.8K
15:54 9.14 9.16 9.14 9.14 6.7K
15:55 9.15 9.17 9.15 9.17 1.8K
15:56 9.17 9.18 9.17 9.18 2.3K
15:57 9.18 9.18 9.17 9.18 1.4K
15:58 9.19 9.19 9.18 9.19 6.4K
15:59 9.19 9.19 9.17 9.18 39.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available