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 8.41 8.41 8.41 8.41 6.6K
09:33 8.38 8.38 8.38 8.38 0.1K
09:35 8.33 8.33 8.33 8.33 0.2K
09:37 8.31 8.31 8.30 8.30 0.5K
09:38 8.31 8.31 8.30 8.30 0.2K
09:39 8.30 8.30 8.30 8.30 1.2K
09:44 8.30 8.32 8.30 8.32 0.5K
09:45 8.30 8.30 8.30 8.30 0.2K
09:46 8.31 8.32 8.31 8.32 2.8K
09:47 8.31 8.32 8.31 8.32 0.7K
09:51 8.30 8.30 8.30 8.30 0.5K
09:52 8.30 8.30 8.30 8.30 1.0K
09:54 8.31 8.31 8.31 8.31 0.4K
09:57 8.29 8.29 8.29 8.29 1.2K
10:00 8.31 8.31 8.31 8.31 0.4K
10:03 8.32 8.32 8.32 8.32 6.1K
10:04 8.29 8.29 8.29 8.29 0.6K
10:06 8.27 8.27 8.27 8.27 0.5K
10:07 8.25 8.25 8.25 8.25 0.6K
10:09 8.28 8.28 8.28 8.28 0.2K
10:11 8.29 8.29 8.29 8.29 0.4K
10:13 8.31 8.31 8.31 8.31 0.8K
10:18 8.31 8.31 8.29 8.29 2.0K
10:27 8.28 8.28 8.28 8.28 0.4K
10:28 8.27 8.27 8.27 8.27 0.5K
10:29 8.29 8.29 8.29 8.29 1.1K
10:34 8.28 8.28 8.28 8.28 1.2K
10:40 8.32 8.32 8.32 8.32 1.4K
10:45 8.33 8.33 8.33 8.33 0.3K
10:48 8.32 8.32 8.32 8.32 0.5K
10:51 8.32 8.32 8.32 8.32 0.7K
10:56 8.32 8.32 8.32 8.32 1.3K
11:03 8.33 8.33 8.33 8.33 0.5K
11:07 8.33 8.33 8.33 8.33 0.4K
11:08 8.33 8.33 8.33 8.33 0.4K
11:13 8.32 8.32 8.30 8.30 1.4K
11:16 8.30 8.31 8.30 8.31 0.9K
11:17 8.31 8.31 8.31 8.31 0.3K
11:18 8.31 8.31 8.31 8.31 0.2K
11:19 8.31 8.31 8.31 8.31 0.3K
11:21 8.30 8.30 8.30 8.30 0.4K
11:23 8.30 8.30 8.30 8.30 0.1K
11:24 8.29 8.29 8.29 8.29 0.7K
11:26 8.30 8.30 8.30 8.30 0.3K
11:28 8.30 8.30 8.30 8.30 2.2K
11:34 8.31 8.31 8.31 8.31 0.3K
11:35 8.31 8.31 8.31 8.31 0.9K
11:42 8.30 8.30 8.30 8.30 0.1K
11:43 8.30 8.30 8.30 8.30 0.5K
11:50 8.29 8.29 8.29 8.29 0.6K
11:55 8.29 8.29 8.29 8.29 0.6K
12:00 8.29 8.29 8.29 8.29 0.5K
12:05 8.29 8.29 8.29 8.29 0.8K
12:07 8.28 8.28 8.28 8.28 0.3K
12:08 8.28 8.28 8.28 8.28 0.2K
12:12 8.28 8.28 8.28 8.28 0.4K
12:15 8.28 8.30 8.28 8.30 1.5K
12:16 8.29 8.29 8.29 8.29 0.3K
12:20 8.30 8.30 8.30 8.30 2.6K
12:25 8.31 8.31 8.31 8.31 2.3K
12:28 8.32 8.32 8.32 8.32 0.4K
12:33 8.31 8.31 8.31 8.31 1.7K
12:40 8.33 8.33 8.33 8.33 0.4K
12:44 8.33 8.33 8.33 8.33 0.6K
12:49 8.33 8.33 8.33 8.33 0.3K
12:50 8.33 8.33 8.33 8.33 0.9K
12:58 8.33 8.33 8.33 8.33 0.5K
13:02 8.35 8.35 8.35 8.35 0.6K
13:08 8.34 8.34 8.34 8.34 0.7K
13:11 8.36 8.36 8.36 8.36 0.6K
13:15 8.36 8.36 8.36 8.36 0.8K
13:21 8.33 8.33 8.33 8.33 0.4K
13:22 8.34 8.34 8.34 8.33 0.9K
13:28 8.34 8.34 8.34 8.34 0.5K
13:29 8.35 8.35 8.35 8.35 0.2K
13:32 8.35 8.35 8.35 8.35 1.1K
13:38 8.35 8.35 8.34 8.34 1.1K
13:47 8.34 8.34 8.34 8.34 3.6K
13:52 8.34 8.34 8.34 8.34 0.5K
13:53 8.35 8.35 8.35 8.35 0.2K
13:55 8.33 8.33 8.33 8.33 0.7K
13:57 8.34 8.34 8.34 8.34 0.6K
14:01 8.33 8.33 8.33 8.33 0.1K
14:02 8.34 8.34 8.34 8.34 0.7K
14:08 8.34 8.34 8.34 8.34 1.0K
14:15 8.34 8.34 8.34 8.34 0.4K
14:18 8.33 8.33 8.33 8.33 0.5K
14:23 8.34 8.34 8.34 8.34 0.7K
14:28 8.32 8.32 8.32 8.32 2.7K
14:30 8.31 8.31 8.31 8.31 0.1K
14:31 8.30 8.30 8.30 8.30 0.5K
14:32 8.31 8.31 8.31 8.31 0.1K
14:33 8.31 8.31 8.31 8.31 1.7K
14:40 8.33 8.33 8.33 8.32 0.4K
14:45 8.32 8.32 8.31 8.31 1.2K
14:46 8.31 8.31 8.31 8.31 0.7K
14:53 8.31 8.31 8.31 8.31 1.0K
14:57 8.31 8.31 8.31 8.31 0.4K
15:00 8.31 8.31 8.31 8.31 0.3K
15:01 8.33 8.34 8.33 8.34 1.9K
15:06 8.34 8.34 8.34 8.34 0.2K
15:08 8.33 8.33 8.33 8.33 0.2K
15:09 8.34 8.34 8.34 8.34 0.2K
15:12 8.33 8.33 8.33 8.33 1.1K
15:16 8.35 8.35 8.34 8.34 1.6K
15:21 8.35 8.35 8.35 8.35 0.9K
15:23 8.34 8.34 8.34 8.34 0.3K
15:25 8.34 8.34 8.34 8.34 0.4K
15:26 8.34 8.34 8.34 8.34 0.3K
15:27 8.34 8.34 8.34 8.34 0.3K
15:29 8.33 8.33 8.32 8.32 1.8K
15:31 8.31 8.33 8.31 8.33 1.6K
15:32 8.34 8.34 8.34 8.34 0.3K
15:33 8.34 8.34 8.34 8.34 0.4K
15:36 8.34 8.34 8.33 8.32 1.2K
15:38 8.33 8.33 8.33 8.32 0.4K
15:40 8.32 8.32 8.32 8.32 0.6K
15:41 8.33 8.33 8.33 8.32 0.8K
15:42 8.33 8.33 8.33 8.32 0.6K
15:44 8.33 8.33 8.31 8.32 2.0K
15:46 8.32 8.32 8.32 8.32 0.1K
15:47 8.32 8.33 8.32 8.33 1.8K
15:49 8.34 8.34 8.34 8.34 1.0K
15:50 8.34 8.34 8.34 8.34 1.7K
15:53 8.34 8.34 8.34 8.34 1.1K
15:54 8.35 8.35 8.35 8.35 0.8K
15:55 8.35 8.37 8.35 8.37 7.6K
15:56 8.37 8.38 8.37 8.38 4.8K
15:57 8.38 8.38 8.37 8.38 5.3K
15:58 8.38 8.38 8.36 8.36 6.5K
15:59 8.36 8.36 8.33 8.35 28.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available