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 10.52 10.52 10.51 10.51 10.5K
09:31 10.56 10.56 10.43 10.56 3.8K
09:33 10.58 10.58 10.58 10.58 0.1K
09:34 10.75 10.75 10.75 10.75 3.0K
09:35 10.66 10.66 10.66 10.66 2.1K
09:36 10.62 10.62 10.61 10.61 2.6K
09:40 10.53 10.53 10.53 10.53 0.2K
09:41 10.60 10.63 10.60 10.63 0.8K
09:42 10.72 10.72 10.72 10.72 0.3K
09:44 10.65 10.65 10.61 10.61 1.1K
09:45 10.61 10.61 10.61 10.61 0.4K
09:47 10.66 10.66 10.62 10.62 2.2K
09:48 10.63 10.63 10.63 10.63 0.1K
09:49 10.64 10.64 10.64 10.64 0.4K
09:50 10.68 10.68 10.68 10.68 0.3K
09:51 10.70 10.71 10.70 10.71 2.2K
09:52 10.70 10.70 10.70 10.70 0.6K
09:54 10.67 10.67 10.67 10.67 0.3K
09:55 10.66 10.66 10.66 10.66 1.8K
10:03 10.69 10.69 10.69 10.69 0.4K
10:05 10.68 10.68 10.68 10.68 1.4K
10:09 10.67 10.67 10.67 10.67 0.6K
10:13 10.68 10.68 10.68 10.68 1.6K
10:18 10.68 10.68 10.68 10.68 0.3K
10:24 10.69 10.69 10.69 10.69 0.5K
10:26 10.68 10.68 10.68 10.68 2.0K
10:30 10.69 10.69 10.69 10.69 0.9K
10:42 10.68 10.68 10.68 10.68 1.1K
10:47 10.70 10.70 10.70 10.70 0.6K
10:50 10.69 10.69 10.69 10.69 1.4K
10:58 10.68 10.68 10.68 10.68 1.5K
11:01 10.67 10.67 10.67 10.67 3.0K
11:14 10.69 10.69 10.69 10.69 1.0K
11:15 10.68 10.68 10.68 10.68 1.6K
11:17 10.68 10.68 10.68 10.68 0.3K
11:18 10.69 10.69 10.69 10.69 0.9K
11:28 10.70 10.70 10.70 10.70 0.8K
11:32 10.70 10.70 10.70 10.70 0.5K
11:37 10.70 10.70 10.70 10.70 0.4K
11:38 10.71 10.71 10.70 10.70 4.7K
11:41 10.71 10.71 10.69 10.69 0.9K
11:44 10.70 10.70 10.70 10.70 1.1K
11:50 10.71 10.71 10.69 10.69 1.6K
11:59 10.64 10.66 10.64 10.66 1.1K
12:02 10.64 10.67 10.64 10.67 1.1K
12:04 10.70 10.74 10.70 10.74 3.0K
12:07 10.72 10.72 10.72 10.72 0.7K
12:13 10.72 10.72 10.72 10.72 2.1K
12:16 10.72 10.72 10.72 10.72 0.2K
12:17 10.72 10.72 10.72 10.72 0.1K
12:18 10.70 10.70 10.70 10.70 1.3K
12:19 10.70 10.70 10.70 10.70 1.0K
12:30 10.71 10.71 10.71 10.71 0.8K
12:44 10.72 10.72 10.72 10.72 1.8K
12:45 10.73 10.74 10.73 10.74 0.7K
12:50 10.75 10.75 10.75 10.75 0.6K
12:56 10.77 10.77 10.77 10.77 0.7K
12:58 10.77 10.77 10.77 10.77 0.2K
13:03 10.75 10.75 10.75 10.75 0.3K
13:07 10.77 10.81 10.77 10.81 7.9K
13:08 10.79 10.79 10.78 10.78 1.8K
13:09 10.79 10.79 10.79 10.79 0.7K
13:13 10.78 10.78 10.76 10.76 1.7K
13:15 10.76 10.76 10.76 10.76 0.1K
13:16 10.76 10.76 10.76 10.76 0.1K
13:17 10.77 10.77 10.76 10.76 1.2K
13:19 10.76 10.76 10.76 10.76 0.1K
13:20 10.78 10.78 10.78 10.78 0.1K
13:21 10.78 10.78 10.78 10.78 0.1K
13:22 10.78 10.78 10.78 10.78 0.1K
13:23 10.78 10.78 10.78 10.78 0.1K
13:25 10.76 10.76 10.76 10.76 0.6K
13:26 10.78 10.78 10.76 10.76 0.4K
13:27 10.78 10.78 10.78 10.78 0.1K
13:28 10.78 10.78 10.78 10.78 0.1K
13:29 10.78 10.78 10.77 10.77 0.2K
13:31 10.74 10.74 10.74 10.74 3.7K
13:40 10.73 10.73 10.73 10.73 0.3K
13:51 10.75 10.75 10.75 10.75 0.8K
13:53 10.76 10.76 10.76 10.76 0.2K
13:54 10.76 10.76 10.76 10.76 0.1K
13:56 10.76 10.76 10.76 10.76 0.2K
13:57 10.76 10.76 10.76 10.76 0.1K
13:58 10.75 10.75 10.75 10.75 0.2K
14:00 10.75 10.75 10.75 10.75 0.1K
14:02 10.76 10.76 10.76 10.76 0.8K
14:03 10.76 10.76 10.76 10.76 0.1K
14:09 10.75 10.75 10.75 10.75 1.2K
14:11 10.78 10.78 10.78 10.78 0.8K
14:15 10.82 10.82 10.82 10.82 0.4K
14:16 10.81 10.81 10.81 10.81 0.1K
14:17 10.79 10.79 10.79 10.79 0.3K
14:18 10.80 10.80 10.80 10.80 0.5K
14:19 10.76 10.76 10.76 10.76 1.8K
14:20 10.75 10.75 10.75 10.75 1.4K
14:28 10.75 10.75 10.75 10.75 0.8K
14:47 10.75 10.75 10.75 10.75 0.2K
14:50 10.76 10.76 10.76 10.76 0.6K
14:51 10.76 10.76 10.76 10.76 0.6K
14:52 10.77 10.77 10.77 10.77 0.8K
14:54 10.77 10.77 10.77 10.77 0.4K
14:55 10.77 10.77 10.77 10.77 0.2K
14:57 10.79 10.79 10.78 10.78 1.7K
14:58 10.77 10.77 10.77 10.77 0.9K
14:59 10.77 10.77 10.77 10.77 1.6K
15:01 10.77 10.77 10.77 10.77 0.2K
15:03 10.77 10.77 10.77 10.77 0.4K
15:04 10.77 10.77 10.77 10.77 0.3K
15:05 10.74 10.74 10.74 10.74 1.6K
15:18 10.75 10.75 10.75 10.75 0.6K
15:19 10.75 10.75 10.75 10.75 0.4K
15:20 10.76 10.76 10.76 10.75 0.3K
15:22 10.72 10.72 10.72 10.72 1.3K
15:27 10.71 10.72 10.71 10.72 1.3K
15:28 10.72 10.72 10.72 10.72 1.6K
15:30 10.71 10.71 10.71 10.71 1.0K
15:31 10.72 10.72 10.72 10.72 1.6K
15:37 10.72 10.72 10.72 10.72 0.3K
15:40 10.72 10.72 10.72 10.72 1.1K
15:41 10.73 10.73 10.73 10.73 0.1K
15:42 10.73 10.73 10.73 10.73 1.8K
15:43 10.73 10.73 10.73 10.73 0.4K
15:44 10.73 10.73 10.73 10.73 0.2K
15:45 10.73 10.73 10.73 10.73 0.8K
15:46 10.72 10.73 10.72 10.73 0.5K
15:47 10.71 10.71 10.71 10.71 2.6K
15:48 10.71 10.72 10.71 10.71 1.4K
15:49 10.72 10.72 10.71 10.72 1.6K
15:50 10.72 10.72 10.72 10.72 0.5K
15:51 10.70 10.70 10.70 10.70 1.1K
15:54 10.68 10.68 10.68 10.68 1.1K
15:55 10.67 10.67 10.67 10.67 0.5K
15:56 10.66 10.68 10.66 10.68 0.7K
15:57 10.67 10.67 10.67 10.67 2.1K
15:58 10.68 10.68 10.68 10.68 2.2K
15:59 10.67 10.70 10.67 10.68 31.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available