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 10.83 10.87 10.83 10.87 2.4K
09:35 10.78 10.78 10.78 10.78 0.8K
09:40 10.83 10.83 10.83 10.83 0.1K
09:44 10.74 10.74 10.74 10.74 5.6K
09:45 10.75 10.75 10.75 10.75 0.7K
09:48 10.79 10.79 10.79 10.79 0.7K
09:50 10.79 10.79 10.79 10.79 0.1K
09:51 10.80 10.80 10.80 10.80 0.4K
09:52 10.85 10.85 10.85 10.85 0.1K
09:53 10.82 10.82 10.82 10.82 0.2K
09:54 10.83 10.83 10.83 10.83 0.1K
09:55 10.83 10.83 10.81 10.81 0.3K
09:56 10.81 10.83 10.81 10.83 0.2K
09:57 10.78 10.78 10.78 10.78 1.8K
09:58 10.80 10.80 10.80 10.80 0.5K
10:05 10.77 10.77 10.77 10.77 1.4K
10:07 10.75 10.75 10.75 10.75 1.1K
10:09 10.72 10.72 10.72 10.72 0.3K
10:10 10.72 10.72 10.72 10.72 0.9K
10:14 10.70 10.70 10.68 10.70 1.5K
10:15 10.69 10.69 10.69 10.69 0.5K
10:21 10.72 10.72 10.71 10.71 0.6K
10:26 10.72 10.72 10.72 10.72 0.3K
10:30 10.76 10.76 10.76 10.76 0.1K
10:31 10.75 10.75 10.75 10.75 0.2K
10:34 10.74 10.74 10.74 10.74 0.4K
10:36 10.76 10.77 10.76 10.77 0.6K
10:40 10.77 10.77 10.77 10.77 0.3K
10:41 10.76 10.76 10.76 10.76 0.8K
10:45 10.77 10.77 10.77 10.77 0.3K
10:52 10.79 10.82 10.79 10.82 7.0K
10:57 10.85 10.85 10.85 10.85 0.1K
10:59 10.87 10.87 10.87 10.87 1.0K
11:02 10.88 10.88 10.88 10.88 0.3K
11:03 10.85 10.85 10.85 10.85 1.7K
11:12 10.86 10.86 10.86 10.86 0.3K
11:13 10.88 10.88 10.88 10.88 0.1K
11:14 10.87 10.87 10.87 10.87 0.2K
11:15 10.84 10.84 10.84 10.84 1.1K
11:18 10.84 10.84 10.84 10.84 0.3K
11:21 10.86 10.86 10.86 10.86 0.4K
11:25 10.86 10.86 10.86 10.86 0.3K
11:29 10.86 10.86 10.86 10.86 0.6K
11:30 10.87 10.87 10.87 10.87 0.5K
11:32 10.84 10.85 10.84 10.85 1.5K
11:41 10.84 10.84 10.84 10.84 1.6K
11:47 10.85 10.85 10.85 10.85 0.2K
11:49 10.85 10.86 10.85 10.86 0.6K
11:50 10.87 10.87 10.87 10.87 0.2K
11:51 10.84 10.84 10.84 10.84 1.2K
11:55 10.87 10.87 10.87 10.87 3.4K
12:07 10.80 10.80 10.80 10.80 0.2K
12:14 10.81 10.81 10.81 10.81 0.7K
12:15 10.82 10.82 10.82 10.82 0.3K
12:17 10.85 10.85 10.85 10.85 0.9K
12:30 10.83 10.83 10.83 10.83 0.3K
12:33 10.84 10.84 10.84 10.84 0.1K
12:36 10.84 10.86 10.84 10.85 16.1K
12:37 10.84 10.84 10.84 10.84 0.4K
12:38 10.82 10.82 10.82 10.82 0.4K
12:42 10.84 10.84 10.84 10.84 0.2K
12:43 10.86 10.86 10.86 10.86 0.1K
12:44 10.86 10.86 10.86 10.86 0.1K
12:45 10.85 10.85 10.85 10.85 0.9K
12:46 10.85 10.85 10.85 10.85 0.3K
12:47 10.86 10.86 10.86 10.86 0.2K
12:48 10.86 10.86 10.86 10.86 0.1K
12:49 10.85 10.85 10.85 10.85 0.3K
12:50 10.84 10.84 10.84 10.84 2.0K
12:52 10.82 10.82 10.82 10.82 0.2K
12:53 10.84 10.84 10.84 10.84 0.5K
12:54 10.84 10.84 10.84 10.84 0.2K
12:55 10.84 10.84 10.84 10.84 0.5K
13:01 10.86 10.88 10.86 10.88 0.5K
13:02 10.88 10.89 10.87 10.89 8.0K
13:03 10.87 10.87 10.84 10.86 20.3K
13:04 10.83 10.86 10.82 10.86 7.4K
13:05 10.84 10.84 10.81 10.84 8.1K
13:12 10.85 10.86 10.85 10.86 0.9K
13:13 10.84 10.84 10.84 10.84 1.8K
13:19 10.83 10.83 10.83 10.83 0.1K
13:20 10.81 10.81 10.81 10.81 1.5K
13:21 10.80 10.80 10.80 10.80 0.2K
13:22 10.80 10.80 10.80 10.80 0.2K
13:25 10.80 10.80 10.80 10.80 0.5K
13:28 10.78 10.78 10.78 10.78 0.2K
13:31 10.79 10.79 10.79 10.79 0.1K
13:39 10.80 10.81 10.80 10.81 0.8K
13:41 10.82 10.82 10.82 10.82 0.3K
13:42 10.82 10.82 10.81 10.81 2.2K
13:44 10.82 10.82 10.82 10.82 0.1K
13:45 10.80 10.80 10.80 10.80 1.2K
13:46 10.81 10.81 10.81 10.81 0.2K
13:50 10.80 10.80 10.80 10.80 0.2K
13:51 10.80 10.80 10.80 10.80 0.3K
13:54 10.80 10.80 10.80 10.80 0.1K
13:55 10.78 10.78 10.78 10.78 1.5K
14:06 10.80 10.80 10.80 10.80 0.8K
14:08 10.80 10.80 10.80 10.80 0.1K
14:09 10.79 10.79 10.79 10.79 1.0K
14:14 10.79 10.79 10.79 10.79 0.1K
14:18 10.78 10.78 10.78 10.78 0.6K
14:20 10.76 10.76 10.76 10.76 0.7K
14:24 10.77 10.77 10.77 10.77 0.5K
14:27 10.77 10.77 10.77 10.77 0.3K
14:28 10.77 10.77 10.77 10.77 0.4K
14:31 10.78 10.78 10.78 10.78 0.6K
14:38 10.80 10.80 10.80 10.80 0.4K
14:41 10.81 10.81 10.81 10.81 1.7K
14:42 10.81 10.81 10.81 10.81 0.1K
14:43 10.81 10.81 10.81 10.81 0.9K
14:54 10.80 10.80 10.80 10.80 1.4K
14:58 10.79 10.79 10.79 10.79 0.6K
15:02 10.81 10.81 10.81 10.81 1.1K
15:03 10.80 10.80 10.80 10.80 3.0K
15:04 10.79 10.79 10.79 10.79 0.4K
15:06 10.79 10.79 10.79 10.79 1.1K
15:08 10.77 10.77 10.77 10.77 1.1K
15:15 10.77 10.77 10.76 10.76 1.8K
15:18 10.77 10.77 10.77 10.77 0.8K
15:23 10.76 10.76 10.76 10.76 1.0K
15:24 10.77 10.77 10.77 10.77 0.4K
15:27 10.77 10.77 10.77 10.77 0.2K
15:28 10.78 10.78 10.78 10.78 0.1K
15:30 10.78 10.78 10.78 10.78 0.2K
15:31 10.77 10.78 10.77 10.78 0.4K
15:33 10.78 10.78 10.78 10.78 0.1K
15:35 10.78 10.78 10.76 10.76 5.6K
15:36 10.75 10.75 10.75 10.75 0.8K
15:38 10.74 10.74 10.74 10.74 0.2K
15:40 10.75 10.75 10.75 10.75 0.9K
15:43 10.72 10.72 10.72 10.72 3.3K
15:48 10.73 10.73 10.72 10.72 0.5K
15:49 10.71 10.72 10.71 10.72 1.5K
15:51 10.73 10.73 10.73 10.73 1.9K
15:52 10.73 10.73 10.73 10.73 1.1K
15:53 10.73 10.73 10.73 10.73 0.8K
15:54 10.72 10.72 10.72 10.72 1.5K
15:55 10.72 10.72 10.70 10.70 3.2K
15:57 10.70 10.70 10.70 10.70 0.7K
15:58 10.71 10.73 10.71 10.71 1.2K
15:59 10.72 10.75 10.70 10.75 17.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available