Cognyte Software Ltd. (CGNT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +3.8%
- 3M
- -2.8%
- YTD
- -1.8%
- 1Y
- +5.9%
- 3Y
- +22.3%
- 5Y
- -15.5%
Loading 10-year price history...
CGNT Historical Performance
CGNT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -44.1%
- 2022 annual price return
- -79.9%
- 2023 annual price return
- +101.6%
- 2024 annual price return
- +38.6%
- 2025 annual price return
- +8.9%
- 2026 annual price return
- +0.4%
CGNT Stock Price Trajectory (2021–2026)
As of October 3, 2026, Cognyte Software Ltd. (CGNT) trades at $8.74, representing a +5.9% return over the past year. The stock has delivered a -56.9% total return over five years (-15.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33.50 on February 2, 2021. From this peak, CGNT has corrected -73.9%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NICE (-17.6% 1Y), VRNS (-20.0% 1Y), and SAIL (-12.5% 1Y), CGNT has underperformed the peer group average. Compare CGNT vs NICE →
CGNT Historical Price Data · from 2021
Rows 1–50 of 1,424| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 8.71 | 8.76 | 8.58 | 8.74 | 585K | +0.92% |
| 2026-10-01 | 8.78 | 8.85 | 8.51 | 8.66 | 456K | -0.35% |
| 2026-09-30 | 8.54 | 8.79 | 8.45 | 8.69 | 658K | +2.36% |
| 2026-09-29 | 8.49 | 8.52 | 8.39 | 8.49 | 355K | -0.47% |
| 2026-09-28 | 8.35 | 8.57 | 8.21 | 8.53 | 468K | +0.12% |
| 2026-09-25 | 8.63 | 8.73 | 8.47 | 8.52 | 452K | -2.07% |
| 2026-09-24 | 8.72 | 8.88 | 8.66 | 8.70 | 416K | -0.34% |
| 2026-09-23 | 8.67 | 8.97 | 8.59 | 8.73 | 647K | +1.16% |
| 2026-09-22 | 8.57 | 8.68 | 8.42 | 8.63 | 539K | +1.17% |
| 2026-09-21 | 8.48 | 8.56 | 8.39 | 8.53 | 648K | +1.43% |
| 2026-09-18 | 8.60 | 8.71 | 8.38 | 8.41 | 918K | -2.44% |
| 2026-09-17 | 8.47 | 8.70 | 8.36 | 8.62 | 518K | +1.77% |
| 2026-09-16 | 8.42 | 8.54 | 8.37 | 8.47 | 643K | -0.12% |
| 2026-09-15 | 8.33 | 8.50 | 8.21 | 8.48 | 727K | +1.80% |
| 2026-09-14 | 8.17 | 8.41 | 8.12 | 8.33 | 600K | +3.87% |
| 2026-09-11 | 8.13 | 8.14 | 7.89 | 8.02 | 648K | -0.74% |
| 2026-09-10 | 8.00 | 8.16 | 7.94 | 8.08 | 657K | -0.86% |
| 2026-09-09 | 8.39 | 8.48 | 7.96 | 8.15 | 1.77M | -0.97% |
| 2026-09-08 | 8.36 | 8.36 | 8.05 | 8.23 | 1.05M | -2.83% |
| 2026-09-04 | 8.48 | 8.49 | 8.29 | 8.47 | 452K | -0.12% |
| 2026-09-03 | 8.45 | 8.71 | 8.39 | 8.48 | 481K | +0.71% |
| 2026-09-02 | 8.40 | 8.46 | 8.26 | 8.42 | 708K | -0.24% |
| 2026-09-01 | 8.69 | 8.73 | 8.41 | 8.44 | 509K | -4.74% |
| 2026-08-31 | 8.83 | 9.11 | 8.79 | 8.86 | 712K | +0.68% |
| 2026-08-28 | 9.00 | 9.07 | 8.78 | 8.80 | 502K | -2.44% |
| 2026-08-27 | 8.59 | 9.05 | 8.59 | 9.02 | 1.26M | +6.24% |
| 2026-08-26 | 8.26 | 8.58 | 8.26 | 8.49 | 437K | +1.43% |
| 2026-08-25 | 8.54 | 8.54 | 8.35 | 8.37 | 379K | -1.99% |
| 2026-08-24 | 8.63 | 8.63 | 8.31 | 8.54 | 645K | -0.70% |
| 2026-08-21 | 8.71 | 8.78 | 8.52 | 8.60 | 929K | -0.23% |
| 2026-08-20 | 8.80 | 8.90 | 8.57 | 8.62 | 610K | -2.16% |
| 2026-08-19 | 8.88 | 8.98 | 8.68 | 8.81 | 620K | -1.78% |
| 2026-08-18 | 8.96 | 9.06 | 8.90 | 8.97 | 339K | +0.22% |
| 2026-08-17 | 9.12 | 9.20 | 8.89 | 8.95 | 299K | -1.86% |
| 2026-08-14 | 9.40 | 9.43 | 9.07 | 9.12 | 442K | -2.56% |
| 2026-08-13 | 9.22 | 9.39 | 9.05 | 9.36 | 318K | +2.52% |
| 2026-08-12 | 9.28 | 9.43 | 9.11 | 9.13 | 300K | -2.56% |
| 2026-08-11 | 9.24 | 9.49 | 9.24 | 9.37 | 273K | +0.43% |
| 2026-08-10 | 9.06 | 9.39 | 9.06 | 9.33 | 405K | +1.41% |
| 2026-08-07 | 9.21 | 9.40 | 8.99 | 9.20 | 534K | +1.88% |
| 2026-08-06 | 8.94 | 9.15 | 8.73 | 9.03 | 892K | -1.10% |
| 2026-08-05 | 9.44 | 9.49 | 9.07 | 9.13 | 825K | -1.83% |
| 2026-08-04 | 9.23 | 9.44 | 9.22 | 9.30 | 710K | +1.42% |
| 2026-08-03 | 8.96 | 9.20 | 8.93 | 9.17 | 491K | +2.57% |
| 2026-07-31 | 8.71 | 8.95 | 8.70 | 8.94 | 329K | +1.82% |
| 2026-07-30 | 8.81 | 8.85 | 8.56 | 8.78 | 366K | -1.13% |
| 2026-07-29 | 8.92 | 9.15 | 8.83 | 8.88 | 294K | -0.45% |
| 2026-07-28 | 8.79 | 8.98 | 8.66 | 8.92 | 466K | +2.41% |
| 2026-07-27 | 8.50 | 8.80 | 8.48 | 8.71 | 438K | +4.81% |
| 2026-07-24 | 8.31 | 8.42 | 8.23 | 8.31 | 234K | +1.47% |
CGNT Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CGNT — Frequently Asked Questions
Quick answers to the most common questions about buying CGNT stock.
How has CGNT stock performed recently?
CGNT returned +5.9% over the past year, beating its 5-year annualized CAGR of -15.5%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CGNT's all-time high price?
Cognyte Software Ltd. reached $33.50 on 2021-02-02. The 52-week high is $12.31. Current 1-year return of +5.9% places the stock closer to historical peaks.
Where can I download CGNT historical price data?
This page provides CGNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.