Cognyte Software

CGNT
🏛️ usa →
8.24
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.20 9.20 9.20 9.20 13.5K
09:31 9.25 9.25 9.25 9.24 0.7K
09:32 9.24 9.24 9.24 9.24 0.3K
09:34 9.24 9.24 9.20 9.23 0.7K
09:35 9.23 9.27 9.22 9.27 5.1K
09:36 9.26 9.27 9.20 9.20 9.0K
09:37 9.22 9.23 9.22 9.23 5.7K
09:41 9.26 9.26 9.26 9.26 0.4K
09:43 9.24 9.24 9.24 9.24 0.5K
09:44 9.26 9.26 9.26 9.26 0.4K
09:45 9.27 9.27 9.25 9.25 6.2K
09:47 9.22 9.22 9.22 9.22 0.1K
09:48 9.24 9.24 9.21 9.21 2.5K
09:49 9.18 9.19 9.15 9.19 26.5K
09:50 9.16 9.18 9.15 9.18 13.0K
09:51 9.18 9.18 9.12 9.17 41.6K
09:52 9.11 9.16 9.11 9.16 2.7K
09:54 9.09 9.09 9.09 9.09 2.8K
09:55 9.13 9.13 9.07 9.07 5.9K
09:56 9.08 9.10 9.08 9.10 2.0K
09:57 9.09 9.10 9.09 9.09 1.5K
09:58 9.09 9.10 9.07 9.10 2.4K
10:00 9.10 9.11 9.09 9.11 1.5K
10:01 9.13 9.15 9.11 9.13 2.9K
10:02 9.13 9.13 9.13 9.13 0.5K
10:06 9.14 9.14 9.14 9.14 1.0K
10:07 9.12 9.12 9.12 9.12 0.5K
10:08 9.12 9.12 9.09 9.11 6.1K
10:09 9.11 9.11 9.08 9.07 3.8K
10:10 9.08 9.08 9.08 9.07 1.3K
10:11 9.05 9.06 9.04 9.04 4.5K
10:13 9.02 9.04 9.02 9.04 14.1K
10:14 9.04 9.06 9.04 9.06 2.6K
10:15 9.05 9.05 9.04 9.04 3.6K
10:16 9.04 9.04 9.02 9.03 2.7K
10:17 9.03 9.03 9.00 9.02 1.0K
10:18 9.04 9.04 9.04 9.04 0.5K
10:19 9.05 9.06 9.05 9.06 1.0K
10:20 9.04 9.05 9.04 9.04 3.3K
10:21 9.01 9.03 9.01 9.03 4.4K
10:22 9.04 9.05 9.04 9.05 4.4K
10:23 9.05 9.05 9.05 9.05 0.2K
10:24 9.05 9.05 9.05 9.05 0.4K
10:25 9.06 9.06 9.03 9.03 3.8K
10:26 9.02 9.06 9.02 9.06 3.5K
10:27 9.04 9.04 9.04 9.04 0.6K
10:28 9.04 9.04 9.04 9.04 0.5K
10:29 9.02 9.03 9.02 9.03 1.3K
10:30 9.04 9.06 9.04 9.06 0.7K
10:31 9.08 9.12 9.08 9.12 1.8K
10:32 9.12 9.17 9.12 9.17 1.5K
10:33 9.17 9.17 9.17 9.17 0.6K
10:34 9.19 9.19 9.19 9.19 1.1K
10:36 9.17 9.17 9.17 9.17 0.3K
10:38 9.17 9.17 9.15 9.15 2.4K
10:40 9.14 9.16 9.14 9.16 1.0K
10:42 9.16 9.16 9.16 9.16 0.3K
10:44 9.15 9.15 9.15 9.15 0.6K
10:48 9.14 9.14 9.14 9.14 0.6K
10:51 9.15 9.15 9.15 9.15 1.1K
10:53 9.16 9.16 9.16 9.16 0.5K
10:54 9.16 9.16 9.16 9.15 0.1K
10:55 9.17 9.17 9.17 9.17 1.3K
10:56 9.18 9.18 9.16 9.16 1.3K
11:00 9.15 9.15 9.15 9.15 0.4K
11:04 9.14 9.14 9.14 9.14 0.1K
11:05 9.16 9.16 9.16 9.16 0.2K
11:06 9.16 9.16 9.16 9.16 0.2K
11:07 9.15 9.15 9.15 9.15 0.1K
11:08 9.15 9.17 9.15 9.17 11.3K
11:09 9.15 9.19 9.14 9.14 6.7K
11:10 9.16 9.16 9.16 9.16 5.1K
11:18 9.16 9.16 9.16 9.16 0.4K
11:19 9.17 9.17 9.17 9.17 0.2K
11:21 9.16 9.18 9.16 9.18 1.7K
11:22 9.19 9.19 9.19 9.19 2.2K
11:23 9.19 9.19 9.19 9.19 0.3K
11:24 9.19 9.19 9.18 9.18 1.1K
11:25 9.17 9.17 9.17 9.17 1.4K
11:29 9.18 9.18 9.18 9.18 0.2K
11:30 9.18 9.18 9.18 9.18 0.6K
11:32 9.19 9.19 9.19 9.19 2.6K
11:33 9.20 9.20 9.20 9.20 0.2K
11:35 9.21 9.21 9.21 9.21 4.6K
11:37 9.21 9.21 9.21 9.21 0.1K
11:38 9.20 9.21 9.20 9.21 0.5K
11:39 9.21 9.21 9.21 9.21 0.3K
11:40 9.21 9.21 9.21 9.21 3.4K
11:42 9.21 9.21 9.21 9.21 0.3K
11:43 9.21 9.21 9.21 9.21 0.4K
11:44 9.21 9.21 9.21 9.21 0.2K
11:45 9.21 9.21 9.21 9.21 0.9K
11:46 9.21 9.21 9.21 9.21 1.1K
11:50 9.23 9.23 9.23 9.23 2.3K
11:51 9.22 9.22 9.22 9.22 0.5K
11:52 9.25 9.27 9.25 9.27 4.1K
11:55 9.25 9.25 9.25 9.25 0.1K
11:56 9.25 9.27 9.25 9.26 1.7K
11:57 9.26 9.26 9.26 9.26 0.1K
11:58 9.25 9.26 9.25 9.26 2.4K
12:03 9.25 9.25 9.21 9.21 1.9K
12:04 9.22 9.22 9.19 9.19 3.3K
12:05 9.20 9.20 9.20 9.20 1.3K
12:06 9.22 9.22 9.19 9.19 1.5K
12:12 9.21 9.21 9.19 9.19 0.9K
12:13 9.20 9.20 9.19 9.19 1.3K
12:15 9.19 9.19 9.19 9.19 1.2K
12:17 9.18 9.18 9.18 9.18 1.1K
12:19 9.19 9.19 9.19 9.19 0.4K
12:20 9.20 9.20 9.19 9.19 2.0K
12:21 9.20 9.21 9.20 9.21 1.3K
12:22 9.21 9.22 9.21 9.22 0.4K
12:23 9.22 9.22 9.22 9.22 0.3K
12:24 9.20 9.20 9.20 9.20 0.4K
12:25 9.20 9.20 9.20 9.20 1.0K
12:30 9.19 9.19 9.18 9.19 1.7K
12:31 9.19 9.19 9.19 9.19 0.7K
12:36 9.18 9.18 9.18 9.18 1.6K
12:38 9.18 9.18 9.18 9.18 0.5K
12:39 9.17 9.17 9.17 9.17 1.0K
12:43 9.17 9.17 9.17 9.17 0.2K
12:45 9.18 9.18 9.18 9.18 0.4K
12:46 9.22 9.22 9.20 9.20 6.5K
12:51 9.18 9.22 9.18 9.22 6.4K
12:52 9.20 9.20 9.20 9.20 0.4K
12:55 9.21 9.21 9.21 9.21 0.2K
12:56 9.21 9.21 9.19 9.19 0.7K
12:57 9.22 9.22 9.22 9.22 3.2K
12:59 9.19 9.19 9.19 9.19 0.2K
13:01 9.19 9.19 9.19 9.19 0.2K
13:02 9.19 9.19 9.19 9.19 1.1K
13:07 9.17 9.17 9.17 9.17 4.3K
13:08 9.19 9.19 9.18 9.18 5.9K
13:11 9.16 9.16 9.16 9.16 1.1K
13:12 9.17 9.18 9.17 9.18 13.6K
13:13 9.19 9.19 9.19 9.19 1.2K
13:15 9.21 9.21 9.21 9.21 0.2K
13:16 9.19 9.19 9.17 9.17 3.1K
13:17 9.18 9.18 9.18 9.18 0.3K
13:18 9.17 9.17 9.17 9.16 7.5K
13:21 9.11 9.18 9.11 9.18 5.1K
13:23 9.16 9.16 9.16 9.16 6.5K
13:26 9.16 9.16 9.16 9.16 0.3K
13:28 9.15 9.15 9.15 9.15 0.5K
13:29 9.15 9.15 9.15 9.15 0.2K
13:30 9.15 9.15 9.15 9.15 1.3K
13:32 9.15 9.15 9.15 9.15 0.1K
13:33 9.15 9.15 9.15 9.15 0.4K
13:36 9.14 9.16 9.14 9.16 1.2K
13:39 9.15 9.15 9.15 9.15 0.4K
13:41 9.15 9.15 9.15 9.15 0.3K
13:42 9.13 9.14 9.13 9.14 4.9K
13:43 9.15 9.15 9.15 9.15 0.3K
13:45 9.14 9.14 9.14 9.14 2.6K
13:46 9.14 9.14 9.14 9.14 0.3K
13:48 9.13 9.13 9.13 9.13 0.8K
13:50 9.13 9.13 9.13 9.13 0.6K
13:51 9.16 9.16 9.16 9.16 2.8K
13:53 9.15 9.15 9.15 9.15 0.8K
13:55 9.15 9.15 9.14 9.14 0.5K
13:56 9.12 9.12 9.12 9.12 0.4K
14:00 9.12 9.12 9.12 9.12 0.2K
14:02 9.14 9.14 9.14 9.14 0.2K
14:04 9.14 9.15 9.12 9.15 5.9K
14:05 9.15 9.15 9.15 9.15 0.6K
14:06 9.14 9.14 9.14 9.14 0.2K
14:07 9.15 9.15 9.15 9.15 0.3K
14:09 9.14 9.14 9.14 9.14 1.4K
14:10 9.13 9.13 9.13 9.13 1.3K
14:13 9.13 9.13 9.13 9.13 0.6K
14:14 9.13 9.13 9.13 9.13 1.2K
14:15 9.12 9.13 9.12 9.13 5.3K
14:17 9.13 9.13 9.13 9.13 0.4K
14:18 9.13 9.13 9.12 9.12 3.4K
14:19 9.15 9.15 9.15 9.15 5.8K
14:20 9.16 9.17 9.16 9.17 0.6K
14:21 9.16 9.16 9.16 9.16 1.5K
14:22 9.15 9.15 9.15 9.15 0.6K
14:26 9.14 9.14 9.14 9.14 1.7K
14:27 9.15 9.15 9.15 9.15 1.6K
14:28 9.13 9.13 9.13 9.13 0.2K
14:29 9.13 9.13 9.13 9.13 1.0K
14:30 9.13 9.13 9.13 9.13 1.3K
14:32 9.13 9.13 9.13 9.13 0.3K
14:33 9.13 9.13 9.13 9.13 0.5K
14:34 9.13 9.13 9.12 9.12 2.4K
14:37 9.12 9.12 9.12 9.12 0.8K
14:40 9.13 9.14 9.13 9.14 3.4K
14:41 9.13 9.13 9.09 9.09 2.4K
14:42 9.08 9.08 9.08 9.08 0.1K
14:43 9.07 9.07 9.07 9.07 0.7K
14:44 9.07 9.07 9.07 9.07 0.8K
14:45 9.08 9.08 9.08 9.08 1.2K
14:46 9.07 9.09 9.07 9.09 0.6K
14:47 9.08 9.08 9.05 9.05 5.8K
14:48 9.05 9.05 9.05 9.05 0.6K
14:49 9.05 9.05 9.05 9.05 0.4K
14:50 9.05 9.05 9.05 9.05 0.6K
14:51 9.06 9.10 9.06 9.10 3.5K
14:52 9.08 9.08 9.08 9.08 0.4K
14:53 9.08 9.09 9.08 9.09 0.9K
14:54 9.10 9.10 9.10 9.10 1.3K
14:55 9.09 9.09 9.09 9.09 0.7K
14:56 9.10 9.10 9.10 9.10 0.7K
14:57 9.08 9.09 9.08 9.09 1.4K
14:58 9.09 9.09 9.09 9.09 0.4K
14:59 9.09 9.09 9.09 9.09 1.8K
15:00 9.11 9.11 9.10 9.10 0.9K
15:01 9.07 9.07 9.07 9.07 2.6K
15:02 9.08 9.08 9.08 9.08 0.8K
15:03 9.08 9.08 9.08 9.07 1.2K
15:04 9.06 9.06 9.06 9.06 0.4K
15:05 9.05 9.05 9.05 9.05 0.6K
15:06 9.05 9.05 9.05 9.05 0.2K
15:07 9.04 9.04 9.04 9.04 0.5K
15:09 9.03 9.03 9.03 9.03 0.8K
15:13 9.06 9.06 9.05 9.05 8.9K
15:14 9.07 9.08 9.07 9.08 2.3K
15:15 9.08 9.08 9.06 9.06 3.6K
15:17 9.06 9.06 9.05 9.05 1.8K
15:18 9.06 9.06 9.06 9.06 0.7K
15:19 9.06 9.06 9.05 9.05 1.0K
15:20 9.05 9.06 9.04 9.06 4.6K
15:21 9.08 9.08 9.07 9.07 3.3K
15:22 9.07 9.07 9.05 9.05 1.9K
15:23 9.06 9.06 9.05 9.05 1.4K
15:24 9.03 9.03 9.03 9.03 4.1K
15:25 9.03 9.03 9.03 9.03 1.3K
15:26 9.03 9.03 9.01 9.01 3.4K
15:27 9.02 9.02 9.02 9.02 2.5K
15:28 9.03 9.03 9.03 9.03 0.5K
15:29 9.03 9.04 9.03 9.04 3.9K
15:30 9.04 9.04 9.03 9.03 0.9K
15:31 9.04 9.04 9.04 9.04 1.7K
15:32 9.04 9.04 9.04 9.04 1.2K
15:33 9.04 9.04 9.02 9.02 4.8K
15:34 9.02 9.04 9.02 9.04 3.9K
15:36 9.06 9.06 9.06 9.06 3.5K
15:37 9.07 9.07 9.07 9.07 2.4K
15:39 9.09 9.09 9.08 9.07 2.3K
15:40 9.07 9.07 9.07 9.07 1.7K
15:41 9.07 9.07 9.06 9.06 3.9K
15:42 9.06 9.06 9.06 9.06 1.6K
15:43 9.04 9.04 9.04 9.04 2.6K
15:44 9.02 9.02 9.02 9.02 1.1K
15:45 9.03 9.03 9.02 9.03 3.7K
15:46 9.03 9.03 9.02 9.02 6.4K
15:47 9.02 9.02 9.02 9.02 1.8K
15:48 9.02 9.02 8.96 8.98 18.5K
15:49 8.99 8.99 8.99 8.99 1.2K
15:50 8.99 9.00 8.99 8.99 4.6K
15:51 9.01 9.01 9.00 9.00 11.5K
15:52 9.00 9.01 8.99 8.99 6.1K
15:53 8.99 8.99 8.97 8.98 1.7K
15:54 8.99 8.99 8.98 8.98 6.9K
15:55 8.97 8.98 8.93 8.93 9.1K
15:56 8.94 8.96 8.94 8.96 3.9K
15:57 8.96 8.96 8.94 8.94 10.4K
15:58 8.94 8.94 8.93 8.94 14.9K
15:59 8.94 8.98 8.94 8.96 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available