Cognyte Software

CGNT
🏛️ usa →
8.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.73 8.73 8.73 8.73 2.9K
09:41 8.62 8.62 8.62 8.62 0.9K
09:44 8.59 8.59 8.59 8.59 0.7K
09:51 8.55 8.55 8.55 8.55 3.5K
09:57 8.56 8.56 8.54 8.54 1.6K
09:59 8.55 8.55 8.55 8.55 0.8K
10:00 8.53 8.55 8.53 8.55 1.3K
10:05 8.55 8.55 8.55 8.55 8.5K
10:06 8.55 8.56 8.55 8.56 5.4K
10:07 8.55 8.55 8.55 8.55 0.8K
10:08 8.54 8.54 8.54 8.54 1.1K
10:09 8.55 8.55 8.55 8.55 4.6K
10:11 8.55 8.55 8.55 8.55 0.3K
10:12 8.56 8.56 8.56 8.56 17.5K
10:13 8.56 8.56 8.55 8.55 2.8K
10:16 8.60 8.62 8.60 8.62 2.5K
10:22 8.60 8.60 8.60 8.60 0.5K
10:24 8.59 8.59 8.59 8.59 1.9K
10:25 8.60 8.60 8.60 8.60 0.6K
10:28 8.60 8.61 8.60 8.61 4.1K
10:29 8.61 8.61 8.61 8.61 1.2K
10:30 8.65 8.65 8.65 8.65 2.4K
10:31 8.63 8.63 8.63 8.63 0.1K
10:32 8.62 8.62 8.62 8.62 1.0K
10:33 8.63 8.63 8.62 8.62 2.6K
10:37 8.61 8.61 8.61 8.61 0.6K
10:41 8.60 8.60 8.60 8.60 0.5K
10:43 8.59 8.59 8.59 8.59 2.3K
10:48 8.56 8.56 8.56 8.56 0.4K
10:50 8.57 8.57 8.57 8.57 0.4K
10:51 8.57 8.57 8.57 8.57 0.3K
10:53 8.57 8.57 8.57 8.57 0.1K
10:54 8.57 8.57 8.57 8.57 1.1K
10:59 8.59 8.59 8.59 8.59 1.5K
11:00 8.59 8.59 8.59 8.59 0.4K
11:04 8.60 8.60 8.60 8.60 0.5K
11:08 8.62 8.62 8.62 8.62 1.1K
11:21 8.59 8.59 8.59 8.59 0.1K
11:22 8.59 8.59 8.59 8.59 0.2K
11:23 8.59 8.59 8.59 8.59 0.3K
11:26 8.59 8.59 8.59 8.59 0.3K
11:29 8.62 8.62 8.62 8.62 1.6K
11:36 8.62 8.62 8.62 8.62 0.5K
11:38 8.62 8.62 8.61 8.61 5.5K
11:39 8.62 8.62 8.62 8.62 0.4K
11:43 8.62 8.62 8.62 8.62 0.9K
11:45 8.61 8.61 8.61 8.61 0.2K
11:47 8.61 8.64 8.61 8.64 5.6K
11:56 8.64 8.64 8.63 8.63 1.0K
11:58 8.61 8.61 8.61 8.61 0.0K
12:00 8.61 8.62 8.61 8.62 0.4K
12:02 8.60 8.60 8.60 8.60 0.8K
12:04 8.61 8.63 8.61 8.63 2.7K
12:06 8.62 8.62 8.62 8.62 0.4K
12:07 8.63 8.63 8.63 8.63 0.2K
12:08 8.64 8.64 8.63 8.63 0.9K
12:12 8.62 8.62 8.61 8.61 1.5K
12:16 8.61 8.61 8.61 8.61 0.0K
12:19 8.59 8.59 8.59 8.59 0.0K
12:21 8.59 8.59 8.59 8.59 0.1K
12:30 8.57 8.57 8.57 8.57 1.0K
12:34 8.57 8.57 8.57 8.57 2.0K
12:36 8.57 8.57 8.57 8.57 0.4K
12:37 8.58 8.58 8.57 8.57 2.6K
12:39 8.57 8.57 8.57 8.57 0.5K
12:48 8.57 8.57 8.57 8.57 1.0K
12:49 8.57 8.57 8.57 8.57 0.7K
12:50 8.57 8.57 8.57 8.57 1.9K
12:55 8.57 8.57 8.57 8.57 0.2K
12:57 8.57 8.57 8.57 8.57 0.5K
12:58 8.57 8.57 8.57 8.57 1.1K
12:59 8.57 8.57 8.57 8.57 0.4K
13:02 8.56 8.56 8.56 8.56 3.5K
13:03 8.56 8.56 8.56 8.56 0.4K
13:08 8.55 8.55 8.55 8.55 0.8K
13:17 8.54 8.54 8.54 8.54 0.8K
13:18 8.55 8.56 8.55 8.56 1.9K
13:22 8.57 8.57 8.57 8.57 0.3K
13:27 8.56 8.56 8.55 8.55 1.5K
13:34 8.55 8.55 8.55 8.55 2.8K
13:37 8.54 8.54 8.54 8.54 0.4K
13:43 8.55 8.55 8.55 8.55 0.3K
13:46 8.54 8.54 8.54 8.54 0.6K
13:48 8.54 8.54 8.54 8.54 0.3K
13:50 8.55 8.55 8.55 8.55 1.1K
13:54 8.54 8.54 8.54 8.54 0.1K
13:56 8.54 8.54 8.54 8.54 0.7K
14:04 8.54 8.54 8.54 8.54 1.6K
14:13 8.53 8.53 8.53 8.53 0.7K
14:19 8.54 8.54 8.54 8.54 0.3K
14:21 8.54 8.54 8.54 8.54 0.1K
14:23 8.54 8.54 8.54 8.54 0.2K
14:26 8.53 8.53 8.53 8.53 1.4K
14:28 8.53 8.54 8.53 8.54 1.5K
14:32 8.55 8.55 8.55 8.55 0.6K
14:33 8.56 8.56 8.56 8.56 0.1K
14:34 8.55 8.55 8.55 8.55 0.2K
14:35 8.56 8.56 8.56 8.56 0.3K
14:41 8.55 8.55 8.55 8.55 1.9K
14:52 8.56 8.56 8.56 8.56 2.5K
15:00 8.56 8.56 8.56 8.56 1.0K
15:04 8.56 8.56 8.56 8.56 0.6K
15:08 8.56 8.57 8.56 8.57 1.7K
15:09 8.57 8.57 8.57 8.56 1.4K
15:11 8.55 8.55 8.55 8.55 0.9K
15:14 8.55 8.55 8.55 8.55 0.3K
15:17 8.55 8.55 8.55 8.55 0.8K
15:21 8.55 8.55 8.55 8.55 0.3K
15:24 8.54 8.54 8.54 8.54 1.0K
15:27 8.54 8.54 8.54 8.53 0.4K
15:30 8.53 8.53 8.53 8.53 1.0K
15:31 8.53 8.53 8.53 8.53 1.0K
15:34 8.53 8.53 8.53 8.53 0.9K
15:35 8.53 8.53 8.53 8.53 1.5K
15:38 8.53 8.53 8.53 8.53 0.5K
15:40 8.52 8.53 8.52 8.53 1.6K
15:41 8.53 8.53 8.53 8.53 2.1K
15:42 8.53 8.53 8.53 8.53 0.5K
15:43 8.53 8.54 8.53 8.54 2.2K
15:44 8.54 8.55 8.54 8.55 2.0K
15:45 8.55 8.56 8.55 8.56 0.9K
15:46 8.55 8.55 8.55 8.55 3.2K
15:47 8.55 8.55 8.54 8.54 1.0K
15:48 8.54 8.54 8.54 8.54 0.8K
15:50 8.54 8.54 8.54 8.54 0.3K
15:51 8.54 8.54 8.54 8.54 0.4K
15:53 8.54 8.55 8.54 8.55 4.6K
15:54 8.55 8.55 8.54 8.54 1.9K
15:55 8.54 8.54 8.54 8.54 1.4K
15:56 8.54 8.55 8.54 8.54 5.4K
15:57 8.54 8.55 8.53 8.55 6.3K
15:58 8.55 8.55 8.54 8.54 9.9K
15:59 8.54 8.55 8.52 8.52 33.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available