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 8.46 8.46 8.46 8.46 1.3K
09:37 8.50 8.50 8.50 8.50 0.6K
09:38 8.38 8.38 8.38 8.38 0.2K
09:39 8.54 8.54 8.54 8.54 0.4K
09:48 8.55 8.55 8.41 8.51 6.4K
09:54 8.35 8.35 8.35 8.35 0.5K
10:01 8.41 8.41 8.41 8.41 0.5K
10:02 8.42 8.42 8.42 8.42 0.2K
10:03 8.36 8.36 8.36 8.36 0.6K
10:07 8.41 8.41 8.41 8.41 1.5K
10:27 8.47 8.47 8.47 8.47 1.5K
10:29 8.48 8.48 8.48 8.48 0.3K
10:32 8.47 8.47 8.47 8.47 0.3K
10:33 8.45 8.45 8.45 8.45 0.7K
10:34 8.42 8.42 8.42 8.42 0.3K
10:48 8.43 8.43 8.43 8.43 0.2K
10:49 8.40 8.40 8.40 8.40 0.3K
10:51 8.43 8.43 8.43 8.43 0.6K
10:56 8.46 8.46 8.46 8.46 2.2K
11:00 8.46 8.46 8.46 8.46 0.6K
11:11 8.47 8.47 8.47 8.47 0.4K
11:12 8.47 8.47 8.47 8.47 0.8K
11:22 8.46 8.46 8.46 8.46 0.4K
11:27 8.46 8.46 8.46 8.46 0.9K
11:29 8.46 8.46 8.46 8.46 1.0K
11:31 8.46 8.46 8.46 8.46 0.4K
11:32 8.46 8.46 8.46 8.46 0.5K
11:33 8.45 8.45 8.45 8.45 1.0K
11:39 8.44 8.44 8.44 8.44 0.3K
11:41 8.44 8.44 8.44 8.44 1.3K
11:46 8.40 8.40 8.40 8.40 0.5K
11:53 8.40 8.40 8.40 8.40 2.5K
12:07 8.37 8.37 8.37 8.37 0.2K
12:08 8.36 8.36 8.36 8.36 0.1K
12:09 8.35 8.36 8.35 8.36 1.4K
12:13 8.36 8.37 8.36 8.37 1.2K
12:23 8.40 8.40 8.40 8.40 0.1K
12:24 8.40 8.40 8.40 8.40 0.6K
12:27 8.40 8.40 8.40 8.40 0.3K
12:28 8.40 8.40 8.40 8.40 1.3K
12:37 8.41 8.41 8.41 8.40 1.4K
12:59 8.42 8.42 8.42 8.42 0.2K
13:00 8.42 8.42 8.42 8.42 0.2K
13:02 8.43 8.43 8.43 8.43 0.2K
13:04 8.43 8.43 8.43 8.43 0.8K
13:05 8.42 8.42 8.42 8.42 0.2K
13:12 8.43 8.43 8.43 8.43 1.4K
13:13 8.43 8.43 8.43 8.43 1.8K
13:19 8.41 8.41 8.41 8.41 0.4K
13:22 8.40 8.40 8.40 8.40 0.2K
13:26 8.40 8.40 8.40 8.40 0.4K
13:28 8.41 8.41 8.41 8.41 0.2K
13:32 8.42 8.42 8.42 8.42 1.1K
13:33 8.41 8.41 8.41 8.41 0.4K
13:34 8.41 8.41 8.41 8.41 0.5K
13:35 8.41 8.41 8.41 8.41 0.2K
13:36 8.41 8.41 8.41 8.40 0.9K
13:42 8.40 8.40 8.40 8.40 0.3K
13:47 8.39 8.39 8.39 8.39 1.6K
13:49 8.38 8.38 8.38 8.38 0.3K
13:54 8.38 8.38 8.38 8.38 0.2K
13:55 8.39 8.39 8.39 8.39 2.0K
14:11 8.39 8.39 8.39 8.39 1.4K
14:12 8.38 8.38 8.38 8.38 0.3K
14:19 8.39 8.39 8.39 8.39 0.1K
14:20 8.38 8.38 8.38 8.38 0.3K
14:23 8.39 8.39 8.39 8.39 0.7K
14:29 8.39 8.39 8.39 8.39 1.0K
14:33 8.39 8.39 8.39 8.39 0.5K
14:34 8.38 8.38 8.38 8.38 5.1K
14:37 8.37 8.37 8.36 8.36 3.3K
14:39 8.34 8.34 8.34 8.34 0.3K
14:40 8.33 8.33 8.33 8.33 1.5K
14:41 8.32 8.35 8.32 8.35 12.5K
14:42 8.33 8.36 8.33 8.35 6.4K
14:49 8.34 8.34 8.34 8.34 1.4K
14:53 8.35 8.38 8.35 8.38 1.8K
15:01 8.35 8.35 8.35 8.35 0.8K
15:06 8.34 8.34 8.34 8.34 1.1K
15:09 8.34 8.34 8.34 8.34 1.4K
15:17 8.34 8.34 8.34 8.34 0.2K
15:21 8.34 8.34 8.34 8.34 0.3K
15:24 8.34 8.34 8.34 8.34 1.0K
15:28 8.35 8.35 8.35 8.35 2.1K
15:29 8.34 8.34 8.34 8.34 1.0K
15:31 8.36 8.36 8.35 8.36 0.4K
15:33 8.36 8.36 8.36 8.36 0.3K
15:34 8.37 8.37 8.37 8.37 0.1K
15:35 8.36 8.36 8.36 8.36 0.6K
15:36 8.36 8.36 8.36 8.36 0.1K
15:37 8.37 8.37 8.37 8.37 0.2K
15:38 8.37 8.37 8.37 8.37 0.2K
15:39 8.39 8.39 8.39 8.39 1.5K
15:40 8.38 8.38 8.38 8.38 0.6K
15:42 8.38 8.39 8.38 8.39 1.0K
15:43 8.39 8.39 8.39 8.39 0.2K
15:44 8.38 8.38 8.38 8.38 1.3K
15:45 8.36 8.36 8.36 8.36 1.1K
15:46 8.36 8.36 8.36 8.36 0.9K
15:49 8.38 8.38 8.38 8.38 0.5K
15:50 8.38 8.38 8.38 8.38 0.3K
15:51 8.38 8.38 8.38 8.38 0.9K
15:53 8.39 8.39 8.39 8.39 1.2K
15:54 8.39 8.39 8.39 8.39 1.2K
15:55 8.38 8.38 8.38 8.38 2.6K
15:56 8.38 8.38 8.38 8.38 0.4K
15:57 8.38 8.39 8.38 8.39 1.9K
15:58 8.39 8.41 8.39 8.41 3.4K
15:59 8.42 8.43 8.41 8.43 54.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available