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 9.67 9.67 9.50 9.52 9.2K
09:31 9.68 9.71 9.68 9.71 1.3K
09:32 9.61 9.68 9.61 9.68 0.9K
09:34 9.62 9.62 9.62 9.62 0.5K
09:39 9.64 9.64 9.64 9.64 0.2K
09:40 9.63 9.63 9.63 9.63 0.6K
09:41 9.63 9.63 9.60 9.60 2.3K
09:42 9.57 9.57 9.57 9.58 3.5K
09:43 9.57 9.57 9.57 9.57 1.3K
09:44 9.58 9.60 9.58 9.60 1.5K
09:45 9.61 9.62 9.61 9.62 0.7K
09:46 9.60 9.60 9.58 9.60 2.0K
09:47 9.60 9.60 9.60 9.60 1.2K
09:48 9.60 9.60 9.60 9.60 1.2K
09:49 9.61 9.61 9.61 9.61 0.7K
09:50 9.61 9.61 9.61 9.61 0.6K
09:52 9.62 9.62 9.62 9.62 0.9K
09:55 9.61 9.61 9.61 9.61 0.6K
09:56 9.61 9.61 9.53 9.53 9.4K
09:57 9.53 9.53 9.53 9.53 0.5K
09:58 9.53 9.53 9.53 9.53 1.0K
09:59 9.53 9.53 9.53 9.53 0.9K
10:00 9.53 9.54 9.53 9.54 0.8K
10:01 9.54 9.54 9.54 9.54 1.9K
10:02 9.55 9.55 9.55 9.55 0.5K
10:03 9.54 9.54 9.54 9.54 1.6K
10:04 9.53 9.53 9.53 9.53 1.3K
10:05 9.55 9.55 9.54 9.54 1.4K
10:06 9.52 9.52 9.52 9.52 0.1K
10:08 9.53 9.53 9.53 9.53 0.5K
10:09 9.53 9.53 9.53 9.53 0.6K
10:10 9.55 9.55 9.55 9.55 0.2K
10:11 9.54 9.55 9.54 9.55 0.9K
10:12 9.54 9.54 9.54 9.54 0.4K
10:13 9.55 9.55 9.55 9.55 1.8K
10:14 9.57 9.58 9.57 9.58 5.8K
10:18 9.57 9.57 9.57 9.57 1.3K
10:19 9.57 9.57 9.57 9.57 0.7K
10:20 9.57 9.57 9.57 9.57 0.3K
10:23 9.56 9.57 9.56 9.56 3.3K
10:24 9.57 9.58 9.57 9.57 3.7K
10:25 9.57 9.57 9.57 9.57 0.1K
10:26 9.57 9.58 9.57 9.58 0.7K
10:27 9.59 9.59 9.59 9.59 0.3K
10:29 9.59 9.59 9.59 9.59 0.3K
10:31 9.60 9.60 9.60 9.60 0.8K
10:35 9.60 9.60 9.60 9.60 2.0K
10:41 9.64 9.64 9.64 9.64 0.2K
10:43 9.67 9.67 9.67 9.67 0.2K
10:44 9.70 9.70 9.70 9.70 0.4K
10:48 9.68 9.68 9.68 9.68 1.2K
10:53 9.69 9.69 9.69 9.69 0.6K
11:07 9.69 9.69 9.69 9.69 2.5K
11:12 9.68 9.68 9.68 9.68 0.3K
11:14 9.68 9.68 9.68 9.68 0.7K
11:16 9.68 9.68 9.68 9.68 0.7K
11:20 9.70 9.70 9.70 9.70 0.3K
11:27 9.69 9.69 9.69 9.69 1.2K
11:30 9.70 9.70 9.70 9.70 0.4K
11:36 9.70 9.70 9.70 9.70 0.6K
11:45 9.72 9.72 9.72 9.72 1.8K
11:50 9.72 9.72 9.72 9.72 0.1K
11:51 9.72 9.72 9.71 9.71 3.1K
11:54 9.74 9.74 9.74 9.74 0.6K
11:55 9.74 9.74 9.74 9.74 0.9K
11:57 9.73 9.73 9.73 9.73 1.0K
11:58 9.73 9.74 9.73 9.74 5.7K
12:08 9.74 9.74 9.74 9.74 0.7K
12:10 9.73 9.73 9.73 9.73 1.0K
12:19 9.71 9.71 9.71 9.71 0.5K
12:21 9.70 9.70 9.70 9.70 0.5K
12:26 9.69 9.69 9.69 9.69 1.0K
12:37 9.69 9.71 9.69 9.71 0.9K
12:38 9.71 9.71 9.71 9.71 0.2K
12:40 9.71 9.71 9.71 9.71 0.1K
12:41 9.73 9.73 9.73 9.73 0.5K
12:48 9.71 9.71 9.71 9.71 1.2K
12:57 9.73 9.73 9.73 9.73 0.2K
13:07 9.72 9.72 9.72 9.72 1.2K
13:09 9.72 9.72 9.72 9.72 1.2K
13:14 9.70 9.70 9.70 9.70 0.3K
13:16 9.70 9.70 9.70 9.70 1.5K
13:27 9.75 9.75 9.75 9.74 0.5K
13:35 9.76 9.76 9.76 9.76 0.5K
13:42 9.76 9.76 9.76 9.76 2.4K
13:49 9.77 9.77 9.77 9.77 1.8K
13:53 9.77 9.78 9.77 9.77 0.9K
13:54 9.77 9.77 9.77 9.77 0.3K
13:55 9.78 9.78 9.78 9.78 0.8K
13:57 9.80 9.80 9.80 9.80 0.2K
14:00 9.78 9.78 9.78 9.78 0.9K
14:07 9.80 9.84 9.80 9.81 2.6K
14:08 9.81 9.81 9.81 9.81 0.3K
14:09 9.80 9.80 9.80 9.80 1.3K
14:19 9.82 9.82 9.82 9.82 0.3K
14:21 9.81 9.81 9.81 9.81 0.2K
14:24 9.81 9.81 9.81 9.81 0.1K
14:25 9.82 9.82 9.81 9.81 0.9K
14:29 9.82 9.82 9.81 9.81 2.2K
14:32 9.82 9.82 9.82 9.82 0.5K
14:35 9.82 9.82 9.82 9.82 0.5K
14:37 9.81 9.81 9.81 9.81 0.6K
14:43 9.80 9.80 9.80 9.80 0.6K
14:47 9.81 9.81 9.81 9.81 0.9K
14:49 9.82 9.82 9.82 9.82 0.2K
14:50 9.83 9.83 9.83 9.83 0.3K
14:51 9.83 9.83 9.83 9.83 0.1K
14:53 9.82 9.82 9.82 9.82 0.3K
14:57 9.81 9.81 9.81 9.81 1.1K
14:58 9.81 9.81 9.81 9.81 0.4K
14:59 9.80 9.80 9.80 9.80 0.2K
15:01 9.81 9.81 9.81 9.81 1.0K
15:15 9.82 9.82 9.81 9.81 3.0K
15:17 9.81 9.81 9.81 9.81 0.7K
15:19 9.77 9.77 9.77 9.77 1.5K
15:20 9.78 9.78 9.77 9.77 1.3K
15:23 9.77 9.77 9.77 9.77 0.7K
15:25 9.76 9.76 9.75 9.75 1.3K
15:26 9.74 9.74 9.74 9.74 1.3K
15:29 9.73 9.73 9.73 9.73 0.9K
15:32 9.77 9.77 9.76 9.76 2.1K
15:36 9.75 9.76 9.75 9.76 1.3K
15:38 9.77 9.77 9.77 9.77 0.7K
15:41 9.78 9.78 9.78 9.78 0.3K
15:42 9.79 9.79 9.79 9.79 0.4K
15:44 9.78 9.78 9.78 9.78 0.1K
15:45 9.78 9.78 9.78 9.78 1.8K
15:48 9.78 9.78 9.78 9.78 0.4K
15:50 9.80 9.80 9.77 9.77 4.9K
15:51 9.78 9.78 9.78 9.78 1.3K
15:53 9.80 9.80 9.79 9.79 2.2K
15:54 9.79 9.80 9.79 9.80 1.4K
15:55 9.80 9.80 9.80 9.80 1.0K
15:56 9.80 9.81 9.80 9.81 2.9K
15:57 9.81 9.81 9.81 9.81 0.8K
15:58 9.81 9.82 9.81 9.81 7.7K
15:59 9.82 9.82 9.80 9.80 35.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available