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 8.75 8.75 8.22 8.48 196.8K
09:31 8.44 8.46 8.20 8.26 38.2K
09:32 8.28 8.59 8.28 8.44 17.7K
09:33 8.53 8.53 8.27 8.28 25.0K
09:34 8.32 8.42 8.27 8.42 9.4K
09:35 8.40 8.50 8.38 8.49 9.6K
09:36 8.53 8.53 8.53 8.53 0.7K
09:37 8.49 8.49 8.39 8.41 12.0K
09:38 8.40 8.47 8.40 8.47 4.1K
09:39 8.43 8.46 8.38 8.38 2.6K
09:40 8.34 8.34 8.34 8.34 6.0K
09:41 8.32 8.43 8.30 8.43 9.1K
09:42 8.42 8.44 8.42 8.41 2.3K
09:43 8.43 8.43 8.43 8.43 0.5K
09:44 8.36 8.36 8.36 8.36 0.5K
09:45 8.38 8.38 8.33 8.32 3.2K
09:46 8.29 8.39 8.29 8.36 6.2K
09:47 8.43 8.43 8.43 8.43 1.5K
09:48 8.47 8.52 8.47 8.50 3.7K
09:50 8.46 8.48 8.44 8.44 1.8K
09:52 8.48 8.48 8.48 8.48 0.5K
09:53 8.48 8.48 8.47 8.47 7.9K
09:54 8.45 8.45 8.45 8.45 1.1K
09:55 8.44 8.44 8.42 8.42 2.7K
09:56 8.37 8.38 8.36 8.38 7.2K
09:57 8.47 8.47 8.44 8.45 1.9K
09:58 8.47 8.48 8.45 8.48 2.5K
09:59 8.46 8.47 8.46 8.47 10.4K
10:00 8.51 8.53 8.48 8.50 9.6K
10:01 8.52 8.52 8.49 8.49 3.0K
10:02 8.49 8.51 8.49 8.51 1.5K
10:03 8.48 8.48 8.39 8.41 3.7K
10:04 8.40 8.40 8.40 8.40 0.8K
10:05 8.37 8.39 8.37 8.39 1.3K
10:06 8.37 8.37 8.37 8.37 0.9K
10:07 8.37 8.37 8.37 8.37 0.5K
10:08 8.37 8.41 8.37 8.41 1.3K
10:09 8.43 8.44 8.43 8.43 1.2K
10:10 8.44 8.47 8.44 8.47 1.4K
10:11 8.48 8.48 8.45 8.45 1.4K
10:12 8.43 8.45 8.38 8.38 8.8K
10:13 8.37 8.40 8.37 8.39 14.4K
10:14 8.39 8.40 8.34 8.38 24.2K
10:15 8.37 8.38 8.31 8.33 5.2K
10:16 8.32 8.32 8.32 8.32 2.5K
10:17 8.35 8.35 8.35 8.35 0.9K
10:18 8.34 8.34 8.34 8.34 0.5K
10:19 8.33 8.38 8.33 8.38 2.5K
10:20 8.42 8.42 8.42 8.42 1.0K
10:21 8.42 8.42 8.40 8.40 6.1K
10:23 8.40 8.41 8.40 8.41 9.1K
10:24 8.40 8.40 8.37 8.38 7.9K
10:26 8.38 8.38 8.35 8.35 22.0K
10:27 8.35 8.35 8.33 8.33 2.2K
10:28 8.33 8.33 8.33 8.33 0.7K
10:29 8.34 8.35 8.32 8.33 8.4K
10:30 8.32 8.32 8.32 8.32 0.4K
10:31 8.31 8.32 8.31 8.32 2.0K
10:32 8.32 8.34 8.32 8.34 1.1K
10:33 8.32 8.32 8.32 8.32 3.1K
10:35 8.33 8.33 8.33 8.32 0.2K
10:36 8.32 8.32 8.32 8.33 1.6K
10:37 8.33 8.33 8.33 8.32 2.2K
10:38 8.32 8.35 8.32 8.34 15.6K
10:39 8.36 8.37 8.36 8.37 3.1K
10:40 8.38 8.38 8.37 8.37 1.9K
10:41 8.34 8.34 8.34 8.34 0.5K
10:43 8.34 8.34 8.34 8.34 1.3K
10:44 8.34 8.34 8.33 8.33 2.8K
10:45 8.32 8.32 8.32 8.32 2.8K
10:46 8.32 8.32 8.30 8.32 28.3K
10:47 8.32 8.32 8.32 8.32 4.2K
10:49 8.32 8.32 8.32 8.32 0.9K
10:50 8.32 8.32 8.25 8.26 3.5K
10:51 8.27 8.28 8.25 8.25 6.0K
10:52 8.23 8.23 8.22 8.22 4.0K
10:53 8.22 8.26 8.22 8.26 2.6K
10:54 8.22 8.28 8.22 8.27 3.7K
10:55 8.27 8.27 8.27 8.27 0.5K
10:56 8.27 8.27 8.27 8.27 0.3K
10:57 8.28 8.28 8.27 8.27 0.4K
10:58 8.26 8.26 8.26 8.26 1.1K
10:59 8.25 8.25 8.22 8.23 8.8K
11:00 8.24 8.25 8.23 8.24 5.1K
11:01 8.22 8.22 8.20 8.21 31.0K
11:02 8.21 8.21 8.21 8.21 6.4K
11:03 8.21 8.21 8.15 8.20 29.1K
11:04 8.19 8.19 8.16 8.16 2.8K
11:05 8.16 8.17 8.16 8.17 0.5K
11:06 8.16 8.17 8.16 8.17 2.1K
11:07 8.18 8.18 8.17 8.17 1.5K
11:08 8.17 8.17 8.17 8.17 0.7K
11:09 8.17 8.21 8.17 8.21 5.8K
11:10 8.21 8.21 8.21 8.21 2.2K
11:11 8.20 8.21 8.20 8.21 1.2K
11:12 8.21 8.27 8.21 8.27 29.9K
11:13 8.26 8.27 8.23 8.23 3.2K
11:14 8.24 8.27 8.24 8.27 3.2K
11:15 8.25 8.25 8.23 8.24 2.4K
11:16 8.24 8.24 8.24 8.24 0.3K
11:17 8.25 8.26 8.25 8.26 5.3K
11:18 8.28 8.31 8.28 8.28 4.2K
11:19 8.29 8.29 8.29 8.29 0.6K
11:20 8.27 8.27 8.27 8.27 1.6K
11:21 8.27 8.27 8.27 8.27 0.9K
11:23 8.27 8.31 8.27 8.31 15.4K
11:24 8.32 8.32 8.30 8.32 4.5K
11:25 8.32 8.32 8.32 8.32 2.9K
11:27 8.32 8.32 8.32 8.32 0.5K
11:28 8.31 8.31 8.31 8.31 0.7K
11:29 8.32 8.32 8.31 8.33 7.6K
11:30 8.33 8.33 8.31 8.31 2.2K
11:31 8.33 8.33 8.29 8.29 6.0K
11:32 8.32 8.32 8.27 8.27 2.3K
11:33 8.29 8.29 8.25 8.25 7.7K
11:34 8.27 8.27 8.26 8.26 4.6K
11:35 8.25 8.25 8.20 8.20 16.1K
11:36 8.19 8.20 8.16 8.18 22.7K
11:37 8.17 8.17 8.16 8.17 4.9K
11:38 8.17 8.22 8.17 8.22 33.8K
11:39 8.29 8.29 8.29 8.29 4.7K
11:40 8.26 8.26 8.26 8.26 0.5K
11:41 8.26 8.26 8.25 8.26 1.0K
11:42 8.18 8.21 8.18 8.21 45.1K
11:43 8.19 8.20 8.19 8.20 3.5K
11:44 8.20 8.20 8.20 8.20 3.8K
11:45 8.23 8.23 8.23 8.23 4.0K
11:46 8.25 8.25 8.23 8.24 2.6K
11:47 8.23 8.23 8.23 8.23 1.3K
11:49 8.20 8.20 8.20 8.20 0.2K
11:50 8.20 8.20 8.20 8.20 1.3K
11:53 8.20 8.21 8.20 8.21 1.3K
11:54 8.20 8.20 8.20 8.20 0.4K
11:55 8.20 8.20 8.20 8.20 0.1K
11:56 8.20 8.20 8.20 8.20 0.9K
11:57 8.24 8.24 8.24 8.24 3.1K
11:58 8.23 8.23 8.23 8.23 1.3K
11:59 8.21 8.21 8.19 8.19 1.6K
12:00 8.19 8.20 8.19 8.20 5.9K
12:01 8.20 8.20 8.18 8.19 28.6K
12:03 8.20 8.22 8.20 8.21 10.7K
12:04 8.21 8.22 8.21 8.22 2.3K
12:07 8.24 8.24 8.24 8.24 0.6K
12:08 8.26 8.26 8.26 8.26 1.2K
12:10 8.26 8.26 8.26 8.26 0.8K
12:12 8.29 8.29 8.29 8.29 4.7K
12:15 8.29 8.29 8.29 8.29 0.7K
12:16 8.29 8.33 8.29 8.31 14.1K
12:17 8.32 8.32 8.32 8.32 2.1K
12:18 8.31 8.31 8.31 8.31 0.5K
12:19 8.31 8.31 8.31 8.31 0.9K
12:20 8.31 8.31 8.31 8.31 1.2K
12:21 8.31 8.32 8.31 8.32 0.8K
12:23 8.35 8.35 8.35 8.35 2.0K
12:24 8.34 8.37 8.34 8.37 3.5K
12:25 8.39 8.39 8.38 8.38 3.7K
12:26 8.37 8.37 8.37 8.37 0.2K
12:27 8.37 8.37 8.37 8.37 0.3K
12:28 8.36 8.36 8.36 8.36 0.9K
12:30 8.38 8.38 8.36 8.36 5.0K
12:32 8.37 8.37 8.37 8.37 0.5K
12:38 8.35 8.35 8.35 8.35 1.1K
12:39 8.35 8.35 8.35 8.35 0.8K
12:41 8.37 8.37 8.37 8.37 2.6K
12:43 8.36 8.36 8.36 8.35 0.2K
12:44 8.35 8.36 8.35 8.36 1.5K
12:45 8.37 8.37 8.37 8.37 7.6K
12:47 8.37 8.37 8.37 8.37 0.6K
12:49 8.37 8.37 8.37 8.37 0.4K
12:50 8.36 8.36 8.36 8.36 1.6K
12:51 8.36 8.36 8.36 8.36 1.1K
12:52 8.36 8.36 8.34 8.34 6.4K
12:53 8.34 8.34 8.34 8.34 0.3K
12:54 8.35 8.35 8.35 8.35 1.9K
12:55 8.34 8.35 8.34 8.35 3.9K
12:56 8.39 8.39 8.37 8.37 0.2K
12:57 8.39 8.39 8.39 8.39 0.9K
12:58 8.39 8.39 8.39 8.39 1.9K
12:59 8.41 8.41 8.41 8.40 1.1K
13:00 8.40 8.40 8.40 8.40 0.3K
13:01 8.39 8.39 8.38 8.38 1.5K
13:02 8.36 8.37 8.35 8.35 0.9K
13:03 8.36 8.36 8.36 8.36 1.3K
13:04 8.35 8.35 8.35 8.35 0.1K
13:05 8.35 8.35 8.35 8.35 0.8K
13:07 8.35 8.35 8.35 8.35 0.1K
13:09 8.35 8.35 8.35 8.35 0.4K
13:11 8.36 8.36 8.36 8.36 1.4K
13:12 8.35 8.35 8.35 8.35 0.6K
13:16 8.35 8.35 8.35 8.35 0.2K
13:18 8.35 8.35 8.35 8.35 0.1K
13:19 8.35 8.36 8.34 8.34 6.6K
13:21 8.34 8.34 8.34 8.34 0.1K
13:26 8.34 8.34 8.34 8.34 0.5K
13:29 8.34 8.34 8.34 8.34 0.2K
13:33 8.34 8.34 8.34 8.34 0.8K
13:35 8.35 8.35 8.35 8.35 0.3K
13:36 8.34 8.34 8.34 8.34 0.3K
13:37 8.34 8.34 8.34 8.34 0.1K
13:38 8.35 8.36 8.35 8.36 0.8K
13:39 8.35 8.35 8.35 8.35 1.4K
13:43 8.35 8.35 8.35 8.35 0.7K
13:47 8.35 8.35 8.35 8.35 0.3K
13:53 8.35 8.35 8.35 8.35 0.1K
13:54 8.36 8.36 8.35 8.35 0.5K
13:55 8.35 8.35 8.35 8.35 1.6K
13:56 8.35 8.35 8.35 8.35 0.4K
13:58 8.36 8.36 8.36 8.36 0.4K
13:59 8.36 8.36 8.36 8.36 2.7K
14:00 8.36 8.36 8.36 8.36 0.2K
14:01 8.36 8.36 8.36 8.36 1.5K
14:02 8.36 8.36 8.36 8.36 0.3K
14:04 8.38 8.38 8.38 8.38 5.8K
14:06 8.38 8.38 8.38 8.38 2.8K
14:07 8.39 8.40 8.39 8.40 5.8K
14:08 8.41 8.41 8.41 8.41 2.9K
14:11 8.41 8.41 8.41 8.41 0.5K
14:12 8.40 8.40 8.35 8.35 12.2K
14:13 8.36 8.37 8.36 8.37 1.7K
14:15 8.36 8.36 8.35 8.35 10.1K
14:16 8.38 8.38 8.38 8.38 2.0K
14:18 8.38 8.38 8.38 8.38 1.8K
14:19 8.39 8.39 8.39 8.39 2.5K
14:22 8.40 8.40 8.40 8.40 0.8K
14:24 8.44 8.44 8.44 8.44 2.1K
14:25 8.45 8.45 8.45 8.45 0.5K
14:26 8.44 8.44 8.44 8.44 2.1K
14:27 8.44 8.44 8.44 8.44 1.2K
14:28 8.44 8.44 8.42 8.42 0.8K
14:29 8.44 8.44 8.44 8.44 0.3K
14:30 8.44 8.44 8.44 8.44 0.3K
14:31 8.44 8.44 8.44 8.44 0.9K
14:32 8.44 8.44 8.42 8.42 1.3K
14:33 8.43 8.43 8.43 8.43 0.5K
14:34 8.44 8.44 8.44 8.44 0.6K
14:35 8.43 8.43 8.43 8.43 0.9K
14:36 8.43 8.43 8.43 8.43 0.9K
14:37 8.43 8.43 8.43 8.43 0.2K
14:39 8.43 8.43 8.43 8.43 0.5K
14:41 8.43 8.43 8.43 8.43 0.4K
14:44 8.44 8.44 8.44 8.44 0.4K
14:45 8.44 8.44 8.44 8.44 0.4K
14:46 8.43 8.43 8.43 8.43 0.1K
14:47 8.43 8.43 8.43 8.43 0.2K
14:48 8.45 8.45 8.45 8.45 9.6K
14:49 8.46 8.46 8.46 8.46 0.3K
14:50 8.46 8.46 8.45 8.45 1.1K
14:52 8.46 8.46 8.46 8.46 0.1K
14:53 8.45 8.45 8.44 8.44 1.8K
14:54 8.45 8.45 8.45 8.45 0.1K
14:55 8.44 8.44 8.44 8.44 1.6K
14:58 8.44 8.44 8.44 8.44 1.1K
14:59 8.43 8.43 8.40 8.40 4.0K
15:01 8.40 8.40 8.39 8.39 1.8K
15:03 8.39 8.39 8.39 8.39 0.1K
15:04 8.39 8.39 8.39 8.39 1.2K
15:06 8.40 8.40 8.39 8.39 0.3K
15:07 8.39 8.39 8.39 8.39 0.5K
15:08 8.40 8.40 8.40 8.40 0.1K
15:10 8.40 8.43 8.40 8.43 3.1K
15:11 8.43 8.43 8.43 8.43 0.2K
15:12 8.43 8.44 8.42 8.43 7.3K
15:13 8.43 8.43 8.36 8.36 6.0K
15:14 8.36 8.36 8.31 8.32 2.7K
15:15 8.33 8.33 8.33 8.33 0.3K
15:17 8.34 8.34 8.34 8.34 4.6K
15:18 8.34 8.34 8.33 8.33 1.1K
15:20 8.33 8.33 8.33 8.33 0.1K
15:21 8.33 8.33 8.33 8.33 0.6K
15:22 8.33 8.33 8.33 8.33 0.8K
15:23 8.38 8.39 8.38 8.39 5.2K
15:24 8.42 8.42 8.42 8.42 1.9K
15:25 8.42 8.44 8.42 8.44 1.4K
15:26 8.44 8.44 8.43 8.44 3.1K
15:27 8.44 8.44 8.44 8.44 0.7K
15:28 8.45 8.45 8.45 8.45 0.5K
15:29 8.45 8.45 8.44 8.44 10.6K
15:30 8.44 8.44 8.43 8.44 3.7K
15:31 8.44 8.44 8.41 8.41 13.7K
15:32 8.41 8.44 8.41 8.42 11.0K
15:33 8.42 8.42 8.42 8.42 0.9K
15:34 8.42 8.43 8.41 8.41 18.5K
15:35 8.40 8.40 8.39 8.39 17.7K
15:36 8.38 8.38 8.38 8.38 1.4K
15:37 8.38 8.38 8.36 8.36 7.7K
15:38 8.37 8.38 8.37 8.37 7.0K
15:39 8.38 8.38 8.38 8.38 1.4K
15:40 8.38 8.38 8.36 8.36 15.0K
15:41 8.39 8.40 8.39 8.40 12.0K
15:42 8.38 8.39 8.38 8.39 4.9K
15:43 8.39 8.40 8.38 8.38 6.9K
15:44 8.39 8.39 8.39 8.39 2.2K
15:46 8.39 8.41 8.39 8.41 3.4K
15:47 8.42 8.42 8.41 8.41 4.1K
15:48 8.41 8.43 8.41 8.42 4.2K
15:49 8.42 8.42 8.39 8.39 7.6K
15:50 8.39 8.39 8.37 8.37 6.0K
15:51 8.37 8.38 8.37 8.38 9.9K
15:52 8.39 8.40 8.38 8.39 6.5K
15:53 8.40 8.40 8.39 8.40 6.8K
15:54 8.40 8.40 8.39 8.40 8.0K
15:55 8.40 8.40 8.40 8.40 4.5K
15:56 8.40 8.45 8.39 8.45 25.9K
15:57 8.45 8.47 8.43 8.45 31.5K
15:58 8.47 8.48 8.46 8.48 26.7K
15:59 8.48 8.50 8.45 8.45 79.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available