Cognyte Software

CGNT
🏛️ usa →
8.25
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.74 9.74 9.74 9.74 1.3K
09:33 9.82 9.82 9.74 9.74 0.7K
09:40 9.78 9.78 9.78 9.78 0.2K
09:44 9.64 9.64 9.64 9.64 0.6K
09:48 9.75 9.75 9.75 9.75 0.2K
09:50 9.76 9.76 9.76 9.76 1.0K
09:52 9.80 9.80 9.80 9.80 0.1K
09:53 9.80 9.80 9.80 9.80 0.2K
09:54 9.79 9.79 9.79 9.79 0.7K
10:00 9.73 9.73 9.73 9.73 1.4K
10:01 9.71 9.71 9.70 9.70 5.6K
10:02 9.73 9.73 9.73 9.73 0.5K
10:09 9.72 9.72 9.72 9.72 1.1K
10:10 9.71 9.71 9.71 9.71 0.6K
10:11 9.72 9.72 9.72 9.72 1.5K
10:13 9.72 9.72 9.72 9.72 1.1K
10:14 9.73 9.73 9.73 9.73 0.5K
10:16 9.71 9.71 9.71 9.71 0.7K
10:29 9.71 9.71 9.71 9.71 0.9K
10:30 9.70 9.70 9.70 9.70 0.7K
10:33 9.69 9.69 9.69 9.69 0.7K
10:34 9.69 9.70 9.69 9.70 3.3K
10:36 9.71 9.71 9.71 9.71 1.0K
10:40 9.73 9.73 9.73 9.73 0.3K
10:41 9.75 9.77 9.75 9.77 0.7K
10:42 9.75 9.75 9.75 9.75 0.4K
10:43 9.75 9.75 9.75 9.75 1.0K
10:54 9.77 9.77 9.77 9.77 0.6K
10:56 9.79 9.79 9.79 9.79 2.0K
10:57 9.79 9.79 9.79 9.79 0.4K
11:03 9.79 9.79 9.79 9.79 0.2K
11:04 9.79 9.79 9.79 9.79 2.8K
11:08 9.80 9.80 9.79 9.79 1.7K
11:09 9.79 9.79 9.79 9.79 0.2K
11:10 9.82 9.82 9.82 9.82 6.0K
11:14 9.84 9.84 9.84 9.84 1.0K
11:15 9.88 9.88 9.84 9.85 6.0K
11:16 9.85 9.85 9.85 9.85 0.5K
11:25 9.84 9.84 9.84 9.84 0.1K
11:26 9.84 9.84 9.84 9.84 1.0K
11:37 9.84 9.84 9.84 9.84 2.3K
11:49 9.85 9.85 9.85 9.85 1.9K
11:50 9.83 9.83 9.83 9.83 1.7K
12:01 9.82 9.82 9.82 9.82 1.2K
12:09 9.83 9.83 9.83 9.83 0.9K
12:10 9.82 9.82 9.82 9.82 0.6K
12:20 9.80 9.80 9.80 9.80 1.7K
12:21 9.78 9.78 9.78 9.78 0.7K
12:25 9.77 9.77 9.77 9.77 0.3K
12:29 9.77 9.77 9.77 9.77 0.1K
12:31 9.77 9.77 9.77 9.77 0.4K
12:33 9.77 9.78 9.77 9.78 0.5K
12:34 9.76 9.77 9.76 9.77 2.2K
12:35 9.78 9.78 9.78 9.78 0.1K
12:36 9.79 9.79 9.79 9.79 1.6K
12:43 9.80 9.80 9.80 9.80 0.2K
12:47 9.80 9.80 9.80 9.80 0.5K
12:56 9.79 9.79 9.79 9.79 0.6K
13:00 9.81 9.81 9.81 9.81 0.4K
13:02 9.80 9.80 9.80 9.80 0.6K
13:04 9.81 9.81 9.81 9.81 0.2K
13:05 9.81 9.81 9.81 9.81 0.3K
13:10 9.80 9.80 9.80 9.80 0.8K
13:17 9.80 9.80 9.80 9.80 0.3K
13:20 9.82 9.82 9.82 9.82 0.5K
13:25 9.83 9.83 9.83 9.82 0.5K
13:27 9.81 9.81 9.81 9.81 0.3K
13:28 9.83 9.83 9.83 9.83 2.4K
13:32 9.81 9.81 9.81 9.81 0.2K
13:33 9.81 9.81 9.81 9.81 0.3K
13:37 9.82 9.82 9.82 9.82 0.7K
13:40 9.81 9.81 9.81 9.81 0.2K
13:42 9.81 9.81 9.81 9.81 0.4K
13:47 9.81 9.81 9.81 9.81 0.3K
13:51 9.82 9.82 9.82 9.82 0.3K
13:52 9.81 9.81 9.81 9.81 1.9K
13:55 9.80 9.80 9.80 9.80 0.4K
13:57 9.81 9.81 9.81 9.81 0.1K
13:58 9.80 9.80 9.80 9.80 1.5K
14:01 9.79 9.79 9.79 9.79 0.4K
14:03 9.78 9.79 9.78 9.79 1.7K
14:07 9.80 9.80 9.80 9.80 0.2K
14:08 9.80 9.80 9.80 9.80 0.2K
14:09 9.80 9.80 9.80 9.80 0.2K
14:11 9.79 9.79 9.79 9.79 0.8K
14:15 9.80 9.80 9.80 9.80 1.0K
14:19 9.80 9.80 9.80 9.80 0.5K
14:27 9.79 9.79 9.79 9.79 0.8K
14:32 9.83 9.84 9.83 9.84 2.5K
14:33 9.85 9.85 9.85 9.85 0.4K
14:34 9.85 9.85 9.85 9.85 0.2K
14:37 9.84 9.84 9.84 9.84 1.4K
14:39 9.85 9.85 9.82 9.82 14.1K
14:42 9.84 9.84 9.84 9.84 0.6K
14:45 9.84 9.84 9.84 9.84 1.3K
14:47 9.83 9.83 9.83 9.83 0.2K
14:50 9.83 9.83 9.83 9.83 0.8K
14:51 9.84 9.84 9.84 9.84 0.3K
14:55 9.84 9.84 9.84 9.84 0.1K
14:56 9.84 9.84 9.84 9.84 0.8K
14:58 9.84 9.84 9.84 9.84 0.2K
14:59 9.84 9.84 9.84 9.84 0.4K
15:00 9.83 9.83 9.83 9.83 1.2K
15:08 9.83 9.83 9.83 9.83 0.2K
15:09 9.83 9.83 9.83 9.83 0.2K
15:10 9.83 9.83 9.83 9.82 2.1K
15:16 9.84 9.84 9.84 9.84 0.9K
15:20 9.84 9.84 9.84 9.84 1.6K
15:22 9.84 9.84 9.84 9.84 1.3K
15:23 9.82 9.82 9.82 9.82 3.5K
15:25 9.82 9.82 9.82 9.82 2.3K
15:26 9.81 9.81 9.81 9.81 2.8K
15:28 9.82 9.82 9.82 9.82 0.3K
15:29 9.81 9.81 9.81 9.81 0.3K
15:31 9.81 9.81 9.81 9.81 0.8K
15:33 9.81 9.81 9.81 9.81 0.4K
15:36 9.80 9.80 9.80 9.80 0.5K
15:38 9.80 9.80 9.80 9.80 0.2K
15:40 9.80 9.80 9.80 9.80 0.9K
15:41 9.81 9.81 9.81 9.81 1.6K
15:50 9.82 9.82 9.82 9.82 0.1K
15:51 9.81 9.81 9.79 9.80 2.4K
15:53 9.81 9.81 9.81 9.81 0.3K
15:54 9.81 9.81 9.81 9.81 0.2K
15:55 9.80 9.80 9.80 9.80 1.0K
15:56 9.79 9.79 9.79 9.79 1.9K
15:58 9.79 9.79 9.79 9.79 1.9K
15:59 9.78 9.80 9.78 9.79 27.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available