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 9.16 9.16 9.08 9.08 3.0K
09:37 9.13 9.13 9.13 9.13 0.2K
09:51 9.12 9.12 9.12 9.12 0.6K
09:55 9.10 9.10 9.10 9.10 0.2K
09:58 9.08 9.08 9.08 9.08 0.6K
10:00 9.08 9.13 9.08 9.13 5.5K
10:01 9.13 9.13 9.13 9.13 0.4K
10:03 9.14 9.14 9.14 9.14 0.5K
10:05 9.14 9.14 9.14 9.14 0.1K
10:06 9.12 9.12 9.12 9.12 0.3K
10:07 9.14 9.14 9.14 9.14 1.2K
10:10 9.13 9.13 9.12 9.12 1.7K
10:11 9.14 9.14 9.14 9.14 0.5K
10:12 9.12 9.13 9.12 9.13 0.7K
10:14 9.13 9.13 9.13 9.13 1.0K
10:15 9.13 9.13 9.13 9.13 1.4K
10:17 9.13 9.15 9.13 9.15 1.7K
10:18 9.13 9.13 9.13 9.13 0.6K
10:19 9.13 9.13 9.13 9.13 0.9K
10:21 9.12 9.12 9.12 9.12 0.3K
10:22 9.13 9.13 9.13 9.13 0.3K
10:23 9.13 9.14 9.13 9.14 3.8K
10:24 9.16 9.16 9.16 9.16 0.9K
10:25 9.15 9.15 9.15 9.15 1.4K
10:26 9.13 9.13 9.13 9.13 0.4K
10:27 9.13 9.13 9.13 9.13 1.5K
10:28 9.15 9.15 9.15 9.15 0.3K
10:29 9.13 9.14 9.13 9.14 1.5K
10:30 9.15 9.15 9.14 9.14 0.5K
10:31 9.17 9.17 9.14 9.14 2.1K
10:32 9.15 9.15 9.15 9.15 0.2K
10:33 9.13 9.13 9.13 9.13 0.8K
10:34 9.15 9.15 9.09 9.10 17.5K
10:35 9.10 9.10 9.07 9.07 1.3K
10:36 9.08 9.08 9.08 9.08 0.7K
10:37 9.11 9.11 9.10 9.10 1.3K
10:38 9.09 9.11 9.09 9.11 1.8K
10:39 9.11 9.11 9.10 9.10 0.8K
10:40 9.11 9.11 9.10 9.10 1.4K
10:41 9.10 9.12 9.10 9.10 2.0K
10:42 9.11 9.12 9.10 9.12 1.8K
10:43 9.12 9.12 9.12 9.12 0.2K
10:44 9.14 9.14 9.12 9.12 1.2K
10:45 9.14 9.14 9.14 9.14 0.8K
10:47 9.14 9.14 9.14 9.14 0.7K
10:48 9.13 9.14 9.13 9.14 0.9K
10:49 9.15 9.15 9.15 9.15 0.3K
10:50 9.14 9.14 9.14 9.14 1.5K
10:53 9.13 9.15 9.13 9.15 1.0K
10:54 9.14 9.14 9.14 9.14 0.6K
10:56 9.15 9.18 9.15 9.18 0.7K
10:57 9.16 9.16 9.16 9.16 0.2K
10:58 9.17 9.17 9.16 9.16 0.8K
10:59 9.15 9.15 9.15 9.15 1.3K
11:01 9.15 9.15 9.15 9.15 1.7K
11:02 9.14 9.14 9.14 9.14 0.5K
11:03 9.14 9.15 9.14 9.14 11.5K
11:04 9.14 9.14 9.14 9.14 0.6K
11:05 9.13 9.13 9.12 9.12 1.1K
11:06 9.13 9.13 9.13 9.13 2.3K
11:07 9.13 9.13 9.13 9.13 0.5K
11:08 9.13 9.13 9.13 9.13 0.2K
11:09 9.13 9.13 9.13 9.13 0.9K
11:10 9.13 9.13 9.13 9.13 0.2K
11:11 9.13 9.13 9.13 9.13 4.0K
11:12 9.13 9.15 9.13 9.15 5.4K
11:13 9.14 9.14 9.13 9.13 1.3K
11:14 9.15 9.16 9.15 9.15 5.0K
11:15 9.16 9.16 9.16 9.16 1.9K
11:16 9.15 9.15 9.15 9.15 0.9K
11:17 9.14 9.14 9.14 9.14 0.2K
11:18 9.14 9.15 9.14 9.15 1.9K
11:19 9.15 9.16 9.15 9.16 1.8K
11:20 9.15 9.17 9.15 9.17 1.2K
11:21 9.17 9.17 9.17 9.17 0.3K
11:22 9.15 9.15 9.15 9.15 1.0K
11:24 9.16 9.16 9.16 9.16 1.6K
11:25 9.16 9.16 9.16 9.16 0.5K
11:26 9.16 9.16 9.16 9.16 0.4K
11:27 9.18 9.18 9.18 9.18 0.4K
11:28 9.16 9.16 9.16 9.16 0.3K
11:29 9.17 9.17 9.17 9.17 0.3K
11:30 9.18 9.18 9.18 9.18 0.9K
11:32 9.17 9.17 9.15 9.15 4.7K
11:34 9.17 9.17 9.17 9.17 0.4K
11:36 9.15 9.15 9.15 9.15 3.8K
11:37 9.14 9.14 9.14 9.14 1.2K
11:38 9.14 9.14 9.14 9.14 0.5K
11:39 9.13 9.13 9.13 9.13 0.7K
11:40 9.13 9.13 9.13 9.13 0.2K
11:41 9.13 9.13 9.11 9.11 0.4K
11:42 9.14 9.14 9.14 9.14 1.5K
11:43 9.11 9.11 9.11 9.11 1.1K
11:46 9.12 9.12 9.12 9.12 0.5K
11:47 9.14 9.15 9.14 9.15 1.6K
11:48 9.14 9.14 9.14 9.14 0.2K
11:49 9.13 9.14 9.13 9.14 0.6K
11:50 9.14 9.14 9.14 9.14 0.1K
11:51 9.15 9.15 9.14 9.15 1.1K
11:53 9.14 9.14 9.13 9.13 1.3K
11:54 9.12 9.12 9.12 9.12 0.2K
11:55 9.15 9.15 9.12 9.12 0.5K
11:56 9.13 9.13 9.12 9.12 0.4K
11:57 9.11 9.11 9.11 9.11 0.2K
11:58 9.12 9.13 9.11 9.13 1.7K
11:59 9.11 9.11 9.11 9.11 0.2K
12:00 9.11 9.11 9.11 9.11 0.5K
12:01 9.11 9.11 9.11 9.11 0.3K
12:02 9.11 9.11 9.11 9.11 0.4K
12:03 9.12 9.12 9.12 9.12 0.2K
12:04 9.11 9.11 9.11 9.11 0.5K
12:05 9.12 9.12 9.12 9.12 1.5K
12:06 9.12 9.12 9.12 9.12 0.4K
12:07 9.12 9.12 9.12 9.12 0.4K
12:08 9.14 9.14 9.14 9.14 1.4K
12:09 9.13 9.14 9.13 9.14 1.0K
12:10 9.11 9.11 9.11 9.11 0.3K
12:11 9.11 9.11 9.11 9.11 0.8K
12:14 9.09 9.09 9.09 9.09 1.2K
12:16 9.10 9.11 9.10 9.11 3.1K
12:17 9.10 9.10 9.10 9.10 0.2K
12:18 9.13 9.13 9.12 9.13 2.2K
12:20 9.10 9.10 9.10 9.10 1.6K
12:22 9.09 9.09 9.09 9.09 0.3K
12:23 9.09 9.09 9.09 9.09 0.5K
12:25 9.10 9.10 9.10 9.10 0.5K
12:26 9.08 9.08 9.08 9.08 0.7K
12:27 9.07 9.07 9.07 9.07 0.4K
12:28 9.08 9.08 9.08 9.07 0.6K
12:29 9.06 9.06 9.06 9.06 0.2K
12:30 9.06 9.08 9.06 9.08 0.6K
12:31 9.06 9.06 9.06 9.06 1.9K
12:36 9.06 9.06 9.06 9.06 0.3K
12:37 9.06 9.06 9.06 9.06 0.4K
12:38 9.07 9.07 9.07 9.07 0.3K
12:39 9.06 9.06 9.06 9.06 0.7K
12:41 9.05 9.05 9.05 9.05 0.6K
12:42 9.07 9.07 9.07 9.07 1.8K
12:44 9.07 9.08 9.07 9.08 3.2K
12:47 9.07 9.07 9.07 9.07 1.2K
12:48 9.05 9.05 9.05 9.05 0.5K
12:49 9.04 9.04 9.04 9.04 0.2K
12:50 9.06 9.07 9.06 9.07 1.2K
12:51 9.08 9.08 9.08 9.08 0.1K
12:52 9.06 9.06 9.06 9.06 1.3K
12:54 9.05 9.05 9.05 9.05 0.3K
12:55 9.06 9.06 9.06 9.06 0.5K
12:56 9.05 9.05 9.05 9.05 0.5K
12:57 9.05 9.05 9.05 9.05 1.2K
13:00 9.06 9.06 9.06 9.06 0.5K
13:01 9.05 9.05 9.05 9.05 0.9K
13:02 9.08 9.08 9.08 9.08 4.2K
13:09 9.06 9.06 9.06 9.06 0.6K
13:10 9.06 9.06 9.06 9.06 1.0K
13:11 9.05 9.05 9.05 9.05 1.0K
13:14 9.06 9.06 9.06 9.06 3.0K
13:15 9.05 9.07 9.05 9.07 1.6K
13:16 9.06 9.06 9.06 9.06 0.9K
13:19 9.04 9.04 9.04 9.04 0.4K
13:20 9.05 9.06 9.05 9.06 0.4K
13:21 9.05 9.06 9.05 9.06 0.4K
13:22 9.06 9.06 9.06 9.06 0.5K
13:23 9.06 9.06 9.06 9.06 3.5K
13:25 9.06 9.06 9.06 9.06 1.3K
13:26 9.07 9.07 9.07 9.07 0.4K
13:27 9.06 9.06 9.06 9.06 2.3K
13:28 9.05 9.05 9.05 9.05 0.5K
13:29 9.05 9.05 9.05 9.05 0.6K
13:30 9.05 9.05 9.05 9.05 0.2K
13:31 9.04 9.04 9.03 9.03 4.6K
13:32 9.03 9.03 9.03 9.03 0.9K
13:34 9.05 9.05 9.05 9.05 1.5K
13:35 9.06 9.06 9.04 9.05 1.1K
13:36 9.05 9.05 9.05 9.05 0.5K
13:37 9.06 9.06 9.06 9.06 0.5K
13:39 9.06 9.06 9.06 9.06 0.6K
13:40 9.07 9.07 9.07 9.07 0.2K
13:42 9.07 9.09 9.06 9.09 1.3K
13:43 9.09 9.09 9.09 9.09 0.2K
13:44 9.07 9.07 9.07 9.07 0.6K
13:45 9.07 9.07 9.07 9.07 0.3K
13:46 9.10 9.10 9.10 9.10 1.3K
13:48 9.08 9.08 9.08 9.08 0.3K
13:49 9.08 9.08 9.07 9.07 0.2K
13:50 9.08 9.08 9.08 9.08 0.3K
13:51 9.06 9.06 9.06 9.06 0.4K
13:53 9.11 9.11 9.09 9.09 1.4K
13:55 9.11 9.11 9.08 9.08 1.6K
13:58 9.09 9.09 9.09 9.09 0.5K
13:59 9.08 9.10 9.08 9.09 1.1K
14:00 9.10 9.12 9.10 9.12 2.3K
14:02 9.06 9.06 9.06 9.06 0.2K
14:03 9.06 9.06 9.06 9.06 0.7K
14:04 9.07 9.07 9.06 9.06 1.7K
14:05 9.06 9.06 9.05 9.05 1.3K
14:06 9.05 9.08 9.05 9.08 1.2K
14:07 9.06 9.06 9.06 9.06 0.6K
14:08 9.07 9.07 9.07 9.07 0.4K
14:09 9.05 9.05 9.05 9.05 0.3K
14:10 9.06 9.06 9.06 9.06 0.5K
14:11 9.05 9.06 9.05 9.06 0.3K
14:12 9.07 9.07 9.06 9.06 0.5K
14:13 9.05 9.05 9.05 9.05 0.7K
14:14 9.05 9.05 9.05 9.05 0.3K
14:15 9.07 9.07 9.07 9.07 0.4K
14:16 9.06 9.06 9.06 9.06 0.3K
14:17 9.07 9.07 9.06 9.06 0.7K
14:18 9.05 9.07 9.05 9.07 0.5K
14:19 9.05 9.05 9.05 9.05 0.3K
14:20 9.05 9.05 9.05 9.05 0.4K
14:21 9.08 9.08 9.07 9.07 1.9K
14:23 9.07 9.07 9.07 9.07 0.9K
14:24 9.05 9.05 9.05 9.05 0.5K
14:25 9.06 9.06 9.06 9.06 3.4K
14:26 9.05 9.07 9.05 9.07 0.5K
14:28 9.06 9.07 9.06 9.06 2.9K
14:29 9.06 9.06 9.06 9.06 0.4K
14:30 9.06 9.09 9.06 9.09 2.5K
14:32 9.08 9.08 9.08 9.07 3.4K
14:33 9.09 9.09 9.09 9.09 2.2K
14:34 9.09 9.09 9.09 9.09 1.6K
14:35 9.06 9.06 9.05 9.05 0.4K
14:36 9.07 9.07 9.07 9.07 1.1K
14:37 9.05 9.06 9.05 9.06 0.7K
14:38 9.07 9.08 9.07 9.08 1.6K
14:40 9.07 9.07 9.07 9.07 1.1K
14:42 9.10 9.10 9.09 9.10 2.5K
14:43 9.08 9.08 9.08 9.08 0.4K
14:44 9.07 9.07 9.07 9.07 2.3K
14:48 9.05 9.06 9.05 9.05 1.1K
14:49 9.05 9.05 9.05 9.05 0.5K
14:50 9.06 9.06 9.06 9.06 1.8K
14:51 9.04 9.04 9.04 9.04 0.7K
14:52 9.07 9.07 9.05 9.05 1.1K
14:53 9.05 9.05 9.05 9.05 0.3K
14:54 9.04 9.04 9.03 9.03 1.5K
14:55 9.04 9.04 9.04 9.04 0.7K
14:56 9.03 9.03 9.02 9.02 6.0K
14:57 9.00 9.02 9.00 9.02 4.8K
14:58 9.02 9.02 9.02 9.02 0.4K
14:59 9.02 9.02 9.01 9.01 1.2K
15:00 9.01 9.01 9.01 9.01 0.6K
15:01 9.00 9.01 9.00 9.01 2.0K
15:03 9.02 9.02 9.02 9.02 0.9K
15:04 9.03 9.04 9.03 9.04 2.7K
15:07 9.03 9.03 9.03 9.03 0.7K
15:09 9.03 9.03 9.02 9.02 1.0K
15:10 9.03 9.03 9.03 9.03 0.8K
15:11 9.05 9.05 9.05 9.05 1.5K
15:12 9.04 9.04 9.04 9.04 2.6K
15:13 9.05 9.05 9.05 9.05 1.4K
15:14 9.06 9.07 9.06 9.07 0.4K
15:15 9.05 9.05 9.05 9.05 1.4K
15:16 9.06 9.06 9.06 9.06 1.8K
15:17 9.05 9.05 9.05 9.05 0.9K
15:18 9.05 9.05 9.05 9.05 0.5K
15:19 9.05 9.05 9.05 9.05 1.1K
15:20 9.05 9.05 9.05 9.05 1.0K
15:21 9.06 9.06 9.05 9.05 1.1K
15:22 9.05 9.06 9.05 9.06 1.1K
15:23 9.06 9.06 9.05 9.05 1.5K
15:24 9.05 9.05 9.04 9.04 1.4K
15:25 9.04 9.04 9.03 9.03 1.8K
15:26 9.03 9.03 9.03 9.03 0.5K
15:27 9.03 9.03 9.02 9.02 2.0K
15:28 9.01 9.01 9.00 9.00 3.8K
15:29 9.00 9.00 9.00 9.00 0.6K
15:30 9.00 9.02 9.00 9.02 3.7K
15:31 9.02 9.03 9.02 9.03 1.5K
15:32 9.03 9.03 9.02 9.02 0.8K
15:33 9.03 9.03 9.02 9.02 2.0K
15:34 9.03 9.03 9.03 9.03 1.3K
15:35 9.03 9.03 9.03 9.03 0.9K
15:36 9.02 9.02 9.02 9.02 1.7K
15:37 9.02 9.03 9.02 9.03 3.5K
15:38 9.03 9.03 9.03 9.03 0.8K
15:39 9.03 9.03 9.03 9.03 0.7K
15:40 9.04 9.04 9.04 9.04 2.5K
15:41 9.05 9.05 9.04 9.04 0.9K
15:42 9.05 9.06 9.04 9.06 3.8K
15:43 9.05 9.05 9.05 9.05 0.5K
15:44 9.05 9.05 9.05 9.05 1.4K
15:45 9.06 9.06 9.04 9.04 2.1K
15:46 9.04 9.05 9.04 9.04 1.6K
15:47 9.05 9.05 9.04 9.05 1.0K
15:48 9.04 9.04 9.04 9.04 1.3K
15:49 9.04 9.05 9.04 9.04 5.4K
15:50 9.04 9.04 9.03 9.03 3.2K
15:51 9.03 9.04 9.00 9.00 10.8K
15:52 8.99 8.99 8.99 8.99 1.8K
15:53 8.99 9.01 8.99 9.00 20.0K
15:54 9.00 9.01 9.00 9.00 8.2K
15:55 9.00 9.02 9.00 9.00 7.1K
15:56 9.00 9.05 9.00 9.05 12.7K
15:57 9.04 9.05 9.04 9.05 4.3K
15:58 9.03 9.03 9.02 9.03 13.3K
15:59 9.02 9.04 9.02 9.03 56.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available