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 8.36 8.36 8.36 8.36 7.9K
09:31 8.39 8.40 8.39 8.40 0.5K
09:33 8.39 8.39 8.39 8.39 0.5K
09:34 8.38 8.38 8.36 8.36 1.3K
09:36 8.40 8.40 8.40 8.40 1.2K
09:37 8.39 8.39 8.39 8.39 0.6K
09:39 8.37 8.37 8.37 8.37 0.6K
09:40 8.37 8.37 8.37 8.37 0.3K
09:42 8.38 8.38 8.38 8.38 0.1K
09:43 8.39 8.39 8.39 8.39 2.0K
09:45 8.37 8.37 8.37 8.37 0.6K
09:48 8.40 8.40 8.40 8.40 1.3K
09:49 8.41 8.41 8.41 8.40 0.1K
09:50 8.40 8.40 8.40 8.40 0.2K
09:55 8.40 8.40 8.40 8.40 0.6K
09:56 8.42 8.42 8.42 8.41 0.5K
09:58 8.42 8.42 8.42 8.42 0.2K
09:59 8.41 8.41 8.41 8.41 0.1K
10:03 8.41 8.41 8.39 8.39 2.9K
10:10 8.40 8.40 8.40 8.40 0.1K
10:12 8.37 8.37 8.37 8.37 1.0K
10:14 8.37 8.37 8.37 8.37 1.1K
10:15 8.37 8.37 8.37 8.37 0.3K
10:25 8.38 8.38 8.38 8.38 0.4K
10:27 8.39 8.39 8.39 8.39 0.2K
10:28 8.39 8.40 8.39 8.40 6.2K
10:29 8.40 8.40 8.40 8.40 0.4K
10:33 8.40 8.40 8.40 8.40 0.8K
10:35 8.40 8.41 8.40 8.41 4.1K
10:36 8.41 8.41 8.41 8.41 0.2K
10:38 8.40 8.40 8.40 8.40 1.2K
10:41 8.40 8.40 8.40 8.40 0.2K
10:43 8.40 8.40 8.40 8.40 2.6K
10:44 8.39 8.39 8.39 8.39 0.5K
10:49 8.39 8.39 8.39 8.39 0.5K
10:50 8.39 8.39 8.39 8.39 0.3K
10:54 8.40 8.40 8.40 8.40 0.4K
11:04 8.39 8.39 8.39 8.39 0.2K
11:05 8.38 8.38 8.38 8.38 1.8K
11:07 8.38 8.38 8.38 8.38 1.5K
11:09 8.37 8.37 8.37 8.37 5.8K
11:11 8.40 8.40 8.40 8.40 1.0K
11:15 8.39 8.39 8.39 8.39 0.7K
11:23 8.40 8.40 8.40 8.40 0.5K
11:25 8.40 8.40 8.40 8.40 0.6K
11:26 8.40 8.40 8.40 8.40 0.9K
11:28 8.41 8.41 8.39 8.39 3.2K
11:31 8.40 8.40 8.40 8.40 0.2K
11:38 8.39 8.39 8.39 8.39 1.1K
11:40 8.37 8.37 8.37 8.37 0.6K
11:46 8.37 8.37 8.37 8.37 0.1K
11:47 8.38 8.38 8.38 8.38 0.3K
11:50 8.36 8.37 8.36 8.37 2.0K
11:57 8.37 8.37 8.37 8.37 0.4K
12:00 8.37 8.37 8.37 8.37 1.8K
12:02 8.37 8.37 8.37 8.37 2.7K
12:05 8.37 8.37 8.37 8.37 0.4K
12:13 8.37 8.37 8.37 8.37 0.8K
12:14 8.37 8.37 8.37 8.37 1.7K
12:16 8.37 8.37 8.36 8.36 0.4K
12:23 8.37 8.37 8.37 8.37 0.4K
12:28 8.36 8.36 8.36 8.36 0.4K
12:29 8.37 8.37 8.37 8.37 1.8K
12:30 8.37 8.37 8.37 8.37 0.3K
12:39 8.36 8.36 8.36 8.36 2.1K
12:57 8.36 8.36 8.36 8.36 1.3K
12:58 8.35 8.35 8.35 8.35 0.5K
13:01 8.35 8.36 8.35 8.36 0.3K
13:08 8.34 8.34 8.34 8.34 0.8K
13:14 8.35 8.35 8.35 8.35 0.8K
13:15 8.35 8.35 8.35 8.35 0.5K
13:17 8.35 8.35 8.35 8.35 0.1K
13:18 8.35 8.35 8.35 8.35 0.3K
13:24 8.35 8.35 8.35 8.35 0.2K
13:25 8.34 8.35 8.34 8.35 0.9K
13:26 8.35 8.35 8.35 8.35 0.2K
13:28 8.35 8.35 8.35 8.35 0.7K
13:35 8.34 8.34 8.34 8.34 2.5K
13:52 8.35 8.35 8.35 8.35 0.5K
14:00 8.35 8.36 8.35 8.35 18.0K
14:01 8.35 8.35 8.34 8.34 2.4K
14:02 8.34 8.34 8.34 8.34 0.1K
14:03 8.35 8.35 8.35 8.35 1.9K
14:05 8.37 8.39 8.37 8.39 6.7K
14:06 8.38 8.38 8.37 8.37 1.2K
14:07 8.37 8.37 8.37 8.37 0.1K
14:09 8.37 8.37 8.37 8.37 1.0K
14:11 8.37 8.37 8.37 8.37 0.8K
14:12 8.35 8.35 8.35 8.35 1.2K
14:14 8.34 8.34 8.34 8.34 0.5K
14:15 8.33 8.33 8.32 8.32 1.4K
14:16 8.33 8.33 8.33 8.33 0.6K
14:17 8.34 8.34 8.32 8.32 1.4K
14:20 8.32 8.32 8.31 8.31 0.7K
14:21 8.29 8.29 8.29 8.29 0.9K
14:22 8.31 8.31 8.31 8.31 0.2K
14:25 8.32 8.32 8.32 8.32 1.0K
14:32 8.31 8.31 8.31 8.31 3.2K
14:35 8.29 8.30 8.29 8.30 0.2K
14:36 8.30 8.30 8.30 8.30 1.4K
14:40 8.26 8.27 8.26 8.27 3.0K
14:42 8.26 8.26 8.26 8.26 0.7K
14:44 8.25 8.25 8.25 8.25 1.9K
14:45 8.24 8.24 8.24 8.24 1.3K
14:47 8.23 8.23 8.23 8.23 0.4K
14:48 8.23 8.25 8.23 8.25 1.0K
14:51 8.22 8.22 8.22 8.22 1.5K
14:52 8.17 8.20 8.17 8.20 1.6K
14:55 8.20 8.20 8.20 8.20 1.8K
14:58 8.24 8.24 8.24 8.24 6.9K
14:59 8.24 8.24 8.24 8.24 0.4K
15:02 8.27 8.27 8.27 8.27 0.4K
15:04 8.26 8.26 8.26 8.26 0.3K
15:05 8.25 8.26 8.25 8.26 0.4K
15:06 8.26 8.27 8.26 8.27 0.6K
15:09 8.25 8.25 8.25 8.25 1.5K
15:10 8.25 8.25 8.25 8.25 0.7K
15:11 8.25 8.25 8.25 8.25 0.8K
15:13 8.18 8.18 8.18 8.18 1.2K
15:19 8.23 8.23 8.23 8.23 2.8K
15:20 8.24 8.24 8.24 8.24 0.2K
15:21 8.25 8.26 8.25 8.26 1.1K
15:24 8.26 8.27 8.26 8.27 1.0K
15:29 8.27 8.28 8.27 8.28 1.5K
15:30 8.27 8.27 8.27 8.27 0.4K
15:31 8.26 8.26 8.26 8.26 0.4K
15:32 8.26 8.26 8.26 8.26 1.3K
15:33 8.25 8.26 8.25 8.26 0.5K
15:34 8.25 8.25 8.25 8.25 0.9K
15:36 8.26 8.26 8.26 8.26 0.3K
15:38 8.25 8.27 8.25 8.26 3.3K
15:40 8.27 8.27 8.27 8.27 1.2K
15:42 8.28 8.28 8.28 8.28 0.9K
15:44 8.30 8.30 8.30 8.30 0.9K
15:46 8.29 8.29 8.29 8.29 2.6K
15:49 8.29 8.29 8.29 8.29 0.4K
15:50 8.29 8.29 8.29 8.29 0.8K
15:51 8.28 8.28 8.28 8.28 2.0K
15:52 8.28 8.28 8.28 8.28 0.7K
15:53 8.28 8.28 8.28 8.28 0.4K
15:54 8.29 8.30 8.29 8.30 2.4K
15:55 8.31 8.31 8.30 8.30 2.8K
15:56 8.30 8.30 8.29 8.29 4.7K
15:57 8.30 8.30 8.29 8.29 5.5K
15:58 8.30 8.31 8.30 8.31 4.2K
15:59 8.31 8.33 8.31 8.33 43.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available