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 9.43 9.43 9.43 9.43 2.4K
09:34 9.44 9.44 9.44 9.44 1.5K
09:35 9.40 9.40 9.40 9.40 1.0K
09:36 9.38 9.38 9.38 9.38 0.6K
09:38 9.38 9.38 9.38 9.38 0.6K
09:39 9.38 9.39 9.38 9.39 2.3K
09:40 9.38 9.40 9.38 9.40 0.8K
09:45 9.40 9.41 9.40 9.41 1.4K
09:48 9.41 9.41 9.41 9.41 0.2K
09:49 9.41 9.41 9.41 9.41 0.1K
09:50 9.41 9.41 9.41 9.41 0.2K
09:51 9.39 9.39 9.39 9.39 0.3K
09:53 9.42 9.42 9.39 9.39 0.8K
09:56 9.40 9.40 9.40 9.40 1.4K
09:58 9.39 9.40 9.39 9.40 1.3K
09:59 9.39 9.39 9.39 9.39 0.1K
10:00 9.41 9.41 9.41 9.40 1.1K
10:02 9.40 9.40 9.40 9.40 1.2K
10:05 9.42 9.42 9.41 9.41 0.8K
10:06 9.40 9.40 9.40 9.40 0.3K
10:08 9.41 9.41 9.41 9.40 0.5K
10:09 9.42 9.42 9.42 9.42 2.1K
10:12 9.41 9.41 9.41 9.41 0.5K
10:13 9.41 9.42 9.41 9.42 0.9K
10:15 9.42 9.42 9.42 9.42 0.2K
10:16 9.42 9.43 9.42 9.43 0.3K
10:17 9.43 9.43 9.43 9.43 1.3K
10:18 9.44 9.44 9.44 9.44 0.2K
10:19 9.44 9.44 9.44 9.44 0.5K
10:20 9.44 9.45 9.44 9.45 0.6K
10:23 9.45 9.45 9.45 9.45 0.1K
10:24 9.45 9.45 9.45 9.45 0.3K
10:25 9.45 9.45 9.42 9.42 8.6K
10:26 9.41 9.41 9.41 9.41 0.7K
10:27 9.41 9.41 9.41 9.41 0.3K
10:28 9.43 9.43 9.43 9.43 1.2K
10:30 9.44 9.44 9.44 9.44 0.5K
10:32 9.44 9.45 9.43 9.43 3.2K
10:35 9.43 9.43 9.43 9.43 0.2K
10:36 9.43 9.43 9.43 9.43 0.4K
10:39 9.43 9.43 9.43 9.43 0.8K
10:40 9.44 9.44 9.44 9.44 4.4K
10:41 9.44 9.44 9.44 9.44 1.5K
10:44 9.44 9.44 9.43 9.43 0.9K
10:50 9.41 9.41 9.41 9.41 0.5K
10:51 9.41 9.41 9.40 9.40 1.0K
10:54 9.40 9.40 9.39 9.39 2.0K
10:59 9.40 9.40 9.40 9.40 0.6K
11:00 9.41 9.41 9.41 9.41 0.8K
11:03 9.41 9.41 9.41 9.41 0.4K
11:04 9.41 9.41 9.40 9.40 0.5K
11:05 9.40 9.41 9.40 9.41 0.6K
11:07 9.41 9.41 9.40 9.40 0.5K
11:08 9.40 9.40 9.40 9.40 0.1K
11:09 9.40 9.40 9.40 9.40 0.4K
11:11 9.40 9.40 9.40 9.40 0.5K
11:13 9.39 9.40 9.39 9.40 3.6K
11:14 9.40 9.40 9.40 9.40 0.4K
11:15 9.40 9.40 9.40 9.40 0.8K
11:17 9.40 9.40 9.40 9.40 0.6K
11:22 9.39 9.39 9.39 9.39 2.5K
11:24 9.39 9.39 9.39 9.39 0.2K
11:25 9.39 9.39 9.39 9.39 2.0K
11:26 9.39 9.39 9.39 9.39 0.5K
11:29 9.39 9.39 9.38 9.38 11.9K
11:30 9.38 9.38 9.38 9.38 0.4K
11:31 9.38 9.38 9.38 9.38 0.1K
11:32 9.38 9.38 9.38 9.38 0.9K
11:35 9.38 9.39 9.38 9.39 1.1K
11:36 9.39 9.39 9.39 9.39 0.2K
11:38 9.39 9.39 9.39 9.39 1.0K
11:39 9.38 9.38 9.38 9.38 0.3K
11:40 9.38 9.38 9.38 9.38 3.5K
11:41 9.36 9.36 9.36 9.36 3.1K
11:42 9.36 9.36 9.36 9.36 1.1K
11:44 9.36 9.36 9.36 9.36 0.1K
11:45 9.36 9.36 9.36 9.36 0.5K
11:46 9.36 9.36 9.36 9.36 0.5K
11:48 9.37 9.37 9.37 9.37 0.6K
11:52 9.37 9.37 9.36 9.36 1.2K
11:54 9.34 9.34 9.34 9.34 0.3K
11:56 9.34 9.34 9.34 9.34 0.3K
12:00 9.34 9.34 9.34 9.34 0.1K
12:02 9.34 9.34 9.34 9.34 0.2K
12:05 9.32 9.32 9.32 9.32 2.1K
12:06 9.31 9.31 9.29 9.29 1.6K
12:08 9.28 9.29 9.28 9.29 9.5K
12:10 9.28 9.28 9.28 9.28 0.2K
12:12 9.27 9.27 9.27 9.27 4.3K
12:13 9.26 9.26 9.26 9.26 0.9K
12:20 9.27 9.27 9.26 9.26 0.3K
12:21 9.26 9.26 9.26 9.26 1.4K
12:25 9.26 9.26 9.26 9.26 0.4K
12:31 9.24 9.24 9.24 9.24 0.3K
12:33 9.26 9.26 9.26 9.26 3.3K
12:34 9.27 9.28 9.27 9.28 2.4K
12:36 9.27 9.27 9.27 9.27 0.5K
12:37 9.27 9.29 9.27 9.29 2.1K
12:38 9.29 9.29 9.29 9.29 1.2K
12:40 9.29 9.29 9.29 9.29 1.1K
12:42 9.29 9.29 9.29 9.29 0.3K
12:45 9.29 9.29 9.29 9.29 0.4K
12:46 9.30 9.30 9.29 9.29 0.5K
12:47 9.30 9.30 9.30 9.30 1.3K
12:49 9.31 9.31 9.31 9.31 0.1K
12:50 9.31 9.31 9.31 9.31 0.2K
12:51 9.31 9.31 9.31 9.31 0.1K
12:52 9.29 9.29 9.29 9.29 1.4K
12:53 9.29 9.29 9.28 9.28 8.0K
12:56 9.29 9.29 9.29 9.29 3.5K
13:02 9.28 9.28 9.28 9.28 0.1K
13:03 9.28 9.28 9.28 9.28 0.4K
13:04 9.28 9.28 9.28 9.28 0.5K
13:06 9.27 9.27 9.27 9.27 0.4K
13:09 9.26 9.26 9.26 9.26 6.2K
13:11 9.26 9.26 9.26 9.26 0.8K
13:13 9.25 9.25 9.25 9.25 0.3K
13:15 9.25 9.25 9.25 9.24 0.3K
13:16 9.25 9.25 9.25 9.24 0.2K
13:18 9.24 9.24 9.24 9.24 0.9K
13:21 9.23 9.23 9.23 9.23 0.2K
13:22 9.23 9.23 9.23 9.23 0.2K
13:23 9.23 9.23 9.23 9.23 0.1K
13:24 9.23 9.23 9.23 9.23 0.6K
13:26 9.23 9.24 9.23 9.24 1.5K
13:33 9.25 9.25 9.25 9.24 0.7K
13:35 9.24 9.24 9.24 9.24 0.5K
13:39 9.24 9.24 9.24 9.24 0.3K
13:44 9.24 9.24 9.24 9.24 1.1K
13:46 9.23 9.23 9.23 9.23 0.3K
13:48 9.23 9.23 9.22 9.22 1.4K
13:49 9.22 9.22 9.22 9.22 0.6K
13:51 9.22 9.22 9.22 9.22 0.3K
13:54 9.22 9.22 9.22 9.22 0.5K
13:57 9.21 9.21 9.21 9.21 1.2K
14:00 9.18 9.20 9.18 9.20 1.1K
14:01 9.20 9.20 9.20 9.20 1.4K
14:06 9.19 9.19 9.19 9.19 0.7K
14:07 9.19 9.19 9.19 9.19 0.5K
14:08 9.19 9.19 9.19 9.19 0.2K
14:10 9.19 9.19 9.19 9.19 0.3K
14:12 9.19 9.19 9.18 9.18 1.3K
14:14 9.17 9.17 9.17 9.17 1.6K
14:15 9.17 9.17 9.17 9.17 1.1K
14:18 9.18 9.18 9.18 9.18 0.3K
14:20 9.18 9.18 9.18 9.18 0.7K
14:21 9.18 9.18 9.18 9.18 1.5K
14:24 9.17 9.17 9.17 9.17 0.9K
14:26 9.16 9.16 9.16 9.16 1.1K
14:27 9.17 9.17 9.17 9.16 0.9K
14:30 9.17 9.17 9.17 9.17 0.5K
14:32 9.17 9.17 9.17 9.17 0.1K
14:33 9.17 9.17 9.17 9.17 0.2K
14:34 9.17 9.17 9.17 9.17 0.1K
14:36 9.17 9.17 9.17 9.17 0.1K
14:37 9.17 9.17 9.17 9.17 0.4K
14:42 9.17 9.17 9.17 9.17 0.1K
14:44 9.16 9.16 9.16 9.16 0.4K
14:47 9.16 9.16 9.15 9.15 2.4K
14:50 9.15 9.15 9.15 9.15 0.2K
14:51 9.13 9.13 9.13 9.13 1.8K
14:56 9.13 9.13 9.13 9.13 1.0K
14:57 9.13 9.13 9.13 9.13 1.1K
14:59 9.14 9.14 9.13 9.13 1.4K
15:00 9.12 9.13 9.12 9.13 1.7K
15:01 9.14 9.14 9.14 9.14 0.7K
15:07 9.13 9.13 9.13 9.13 0.4K
15:08 9.13 9.13 9.13 9.13 0.5K
15:10 9.13 9.13 9.13 9.13 1.0K
15:11 9.13 9.13 9.13 9.13 0.3K
15:12 9.13 9.13 9.13 9.13 0.6K
15:16 9.12 9.12 9.12 9.12 0.5K
15:17 9.13 9.13 9.13 9.13 0.2K
15:18 9.13 9.13 9.13 9.13 0.7K
15:21 9.13 9.13 9.13 9.13 0.2K
15:22 9.13 9.13 9.13 9.13 0.3K
15:23 9.13 9.13 9.13 9.13 0.5K
15:24 9.13 9.13 9.13 9.13 1.1K
15:25 9.13 9.13 9.13 9.13 0.5K
15:26 9.13 9.13 9.13 9.13 0.3K
15:27 9.13 9.13 9.13 9.13 0.1K
15:28 9.13 9.13 9.13 9.13 0.7K
15:30 9.13 9.13 9.13 9.13 0.6K
15:31 9.12 9.12 9.12 9.12 3.6K
15:32 9.11 9.11 9.11 9.11 1.6K
15:34 9.11 9.11 9.11 9.11 0.8K
15:37 9.09 9.09 9.09 9.09 2.2K
15:38 9.09 9.09 9.09 9.09 0.9K
15:39 9.09 9.09 9.09 9.09 0.8K
15:41 9.09 9.09 9.09 9.09 0.7K
15:44 9.08 9.10 9.08 9.09 7.6K
15:45 9.09 9.09 9.09 9.09 0.6K
15:46 9.11 9.11 9.11 9.11 2.2K
15:47 9.11 9.11 9.11 9.11 0.3K
15:48 9.11 9.11 9.11 9.11 0.1K
15:49 9.11 9.12 9.11 9.12 5.5K
15:50 9.11 9.12 9.11 9.12 0.8K
15:51 9.12 9.12 9.11 9.12 2.8K
15:53 9.12 9.12 9.11 9.12 2.1K
15:54 9.12 9.12 9.12 9.12 1.1K
15:55 9.11 9.12 9.11 9.12 2.3K
15:56 9.12 9.12 9.11 9.12 2.9K
15:57 9.11 9.11 9.10 9.11 4.1K
15:58 9.11 9.11 9.11 9.11 1.2K
15:59 9.11 9.13 9.09 9.09 56.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available