Cognyte Software

CGNT
🏛️ usa →
8.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.99 8.99 8.99 8.99 0.5K
09:35 8.95 8.95 8.95 8.95 0.6K
09:46 8.93 8.93 8.93 8.93 0.4K
09:52 8.93 8.94 8.93 8.93 1.0K
09:54 8.94 8.94 8.94 8.94 1.0K
09:57 8.92 8.92 8.92 8.92 0.7K
10:04 8.93 8.95 8.93 8.95 1.4K
10:06 8.94 8.94 8.94 8.94 0.6K
10:09 8.95 8.95 8.95 8.95 0.6K
10:11 8.94 8.97 8.94 8.96 10.8K
10:12 8.97 8.97 8.96 8.97 0.6K
10:13 8.96 8.97 8.96 8.97 1.0K
10:17 8.90 8.90 8.89 8.89 1.6K
10:18 8.91 8.91 8.91 8.91 0.4K
10:20 8.91 8.91 8.91 8.91 0.6K
10:26 8.91 8.91 8.91 8.91 0.4K
10:28 8.89 8.89 8.88 8.88 0.8K
10:36 8.88 8.88 8.88 8.88 0.4K
10:40 8.85 8.85 8.85 8.85 1.4K
10:43 8.84 8.84 8.84 8.84 0.4K
10:48 8.83 8.84 8.82 8.82 1.5K
10:56 8.81 8.81 8.81 8.81 0.6K
10:57 8.81 8.81 8.81 8.81 0.9K
10:59 8.81 8.81 8.81 8.81 3.4K
11:00 8.81 8.81 8.81 8.81 1.1K
11:05 8.83 8.83 8.83 8.83 0.1K
11:07 8.82 8.82 8.82 8.82 0.4K
11:08 8.82 8.82 8.82 8.82 0.3K
11:20 8.82 8.82 8.82 8.82 0.3K
11:22 8.83 8.83 8.83 8.83 1.1K
11:32 8.83 8.83 8.83 8.83 0.9K
11:39 8.81 8.81 8.81 8.81 2.0K
11:41 8.81 8.81 8.81 8.81 0.5K
11:48 8.80 8.82 8.80 8.82 3.7K
11:58 8.82 8.82 8.82 8.82 0.2K
12:00 8.83 8.83 8.83 8.83 0.8K
12:09 8.82 8.82 8.82 8.82 0.4K
12:10 8.82 8.82 8.82 8.82 2.3K
12:14 8.82 8.82 8.82 8.82 0.9K
12:29 8.82 8.82 8.82 8.82 3.6K
12:30 8.82 8.82 8.82 8.82 1.4K
12:34 8.82 8.82 8.82 8.82 0.4K
12:38 8.81 8.81 8.81 8.81 2.8K
12:41 8.81 8.81 8.81 8.81 0.4K
12:43 8.81 8.81 8.81 8.81 1.3K
12:44 8.81 8.81 8.81 8.81 2.9K
12:45 8.80 8.80 8.80 8.80 1.4K
12:47 8.78 8.78 8.78 8.78 0.3K
12:52 8.77 8.77 8.77 8.77 1.8K
13:05 8.78 8.78 8.78 8.78 1.0K
13:06 8.78 8.78 8.78 8.78 1.3K
13:07 8.78 8.78 8.78 8.78 2.5K
13:34 8.80 8.80 8.80 8.80 0.2K
13:35 8.81 8.81 8.81 8.81 0.2K
13:36 8.81 8.81 8.81 8.81 2.8K
13:45 8.81 8.81 8.81 8.81 1.4K
13:56 8.80 8.80 8.80 8.80 7.4K
14:12 8.78 8.78 8.78 8.78 0.1K
14:14 8.78 8.78 8.78 8.78 2.3K
14:21 8.79 8.79 8.79 8.79 1.0K
14:28 8.79 8.79 8.79 8.79 0.9K
14:31 8.79 8.79 8.79 8.79 0.3K
14:36 8.79 8.79 8.79 8.79 1.7K
14:48 8.80 8.80 8.80 8.80 1.7K
14:49 8.78 8.78 8.78 8.78 0.7K
14:52 8.79 8.79 8.79 8.79 0.2K
14:53 8.78 8.78 8.78 8.78 0.5K
15:00 8.79 8.79 8.76 8.76 1.3K
15:01 8.76 8.76 8.76 8.76 0.2K
15:03 8.76 8.76 8.76 8.76 0.2K
15:05 8.76 8.76 8.76 8.76 0.8K
15:10 8.76 8.76 8.76 8.76 0.6K
15:12 8.76 8.76 8.76 8.76 1.2K
15:14 8.76 8.76 8.76 8.76 1.6K
15:15 8.76 8.76 8.76 8.76 8.0K
15:16 8.73 8.73 8.73 8.73 0.7K
15:21 8.74 8.74 8.74 8.74 0.6K
15:22 8.75 8.75 8.75 8.75 0.8K
15:29 8.74 8.74 8.74 8.74 0.8K
15:32 8.74 8.74 8.74 8.74 4.5K
15:33 8.74 8.74 8.74 8.74 0.2K
15:37 8.72 8.72 8.70 8.70 3.5K
15:38 8.69 8.69 8.69 8.69 0.9K
15:39 8.68 8.68 8.68 8.68 1.0K
15:42 8.67 8.67 8.67 8.67 1.7K
15:44 8.69 8.70 8.69 8.70 2.5K
15:45 8.70 8.70 8.70 8.70 0.8K
15:46 8.70 8.70 8.70 8.70 0.3K
15:47 8.70 8.70 8.70 8.70 1.0K
15:48 8.70 8.70 8.70 8.70 0.7K
15:49 8.70 8.72 8.70 8.72 9.7K
15:52 8.72 8.72 8.72 8.72 1.0K
15:53 8.72 8.72 8.72 8.72 0.3K
15:54 8.72 8.72 8.71 8.71 1.8K
15:55 8.71 8.71 8.70 8.71 0.9K
15:56 8.71 8.71 8.71 8.71 4.3K
15:57 8.72 8.72 8.72 8.72 0.8K
15:58 8.72 8.72 8.72 8.72 2.2K
15:59 8.71 8.73 8.71 8.71 25.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available