Cognyte Software Ltd. (CGNT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -17.9%
- 3M
- -0.6%
- YTD
- -6.5%
- 1Y
- -7.9%
- 3Y
- +13.0%
- 5Y
- -18.9%
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
- -20.3%
CGNT Stock Price Trajectory (2021–2026)
As of June 23, 2026, Cognyte Software Ltd. (CGNT) trades at $8.13, representing a -7.9% return over the past year. The stock has delivered a -64.9% total return over five years (-18.9% 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 -75.7%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers NICE (-48.8% 1Y), VRNS (-32.9% 1Y), and SAIL (-41.9% 1Y), CGNT has underperformed the peer group average. Compare CGNT vs NICE →
CGNT Historical Price Data · from 2021
Rows 1–50 of 1,353| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 8.15 | 8.32 | 7.98 | 8.13 | 431K | -2.28% |
| 2026-06-18 | 8.40 | 8.42 | 8.05 | 8.32 | 1.33M | -1.07% |
| 2026-06-17 | 8.61 | 8.71 | 8.37 | 8.41 | 634K | -3.22% |
| 2026-06-16 | 8.83 | 9.00 | 8.63 | 8.69 | 626K | -1.81% |
| 2026-06-15 | 9.01 | 9.11 | 8.78 | 8.85 | 942K | -0.11% |
| 2026-06-12 | 8.88 | 9.08 | 8.73 | 8.86 | 488K | -0.23% |
| 2026-06-11 | 8.66 | 8.93 | 8.47 | 8.88 | 942K | +1.25% |
| 2026-06-10 | 8.77 | 8.93 | 8.68 | 8.77 | 664K | -1.57% |
| 2026-06-09 | 9.23 | 9.28 | 8.73 | 8.91 | 972K | -1.66% |
| 2026-06-08 | 9.03 | 9.12 | 8.86 | 9.06 | 958K | +0.78% |
| 2026-06-05 | 9.14 | 9.22 | 8.91 | 8.99 | 855K | -2.81% |
| 2026-06-04 | 9.15 | 9.55 | 9.08 | 9.25 | 945K | +0.22% |
| 2026-06-03 | 9.30 | 9.63 | 8.97 | 9.23 | 3.03M | -20.57% |
| 2026-06-02 | 11.86 | 12.03 | 11.46 | 11.62 | 991K | -5.07% |
| 2026-06-01 | 11.73 | 12.31 | 11.64 | 12.24 | 1.34M | +5.79% |
| 2026-05-29 | 10.66 | 11.61 | 10.66 | 11.57 | 933K | +9.88% |
| 2026-05-28 | 10.31 | 10.67 | 10.29 | 10.53 | 425K | +2.93% |
| 2026-05-27 | 10.25 | 10.48 | 10.10 | 10.23 | 454K | -1.63% |
| 2026-05-26 | 10.10 | 10.48 | 9.84 | 10.40 | 478K | +2.97% |
| 2026-05-22 | 9.97 | 10.19 | 9.97 | 10.10 | 0 | +1.81% |
| 2026-05-21 | 9.80 | 10.00 | 9.76 | 9.92 | 233K | -0.30% |
| 2026-05-20 | 9.89 | 10.01 | 9.70 | 9.95 | 414K | -0.40% |
| 2026-05-19 | 10.27 | 10.34 | 9.93 | 9.99 | 402K | -1.48% |
| 2026-05-18 | 9.77 | 10.22 | 9.77 | 10.14 | 565K | +3.58% |
| 2026-05-15 | 9.54 | 9.90 | 9.53 | 9.79 | 399K | +1.35% |
| 2026-05-14 | 9.77 | 9.84 | 9.43 | 9.66 | 1.85M | -0.41% |
| 2026-05-13 | 10.60 | 10.60 | 9.68 | 9.70 | 960K | -9.35% |
| 2026-05-12 | 10.65 | 10.80 | 10.45 | 10.70 | 655K | -1.47% |
| 2026-05-11 | 11.45 | 11.50 | 10.77 | 10.86 | 1.22M | -2.25% |
| 2026-05-08 | 10.91 | 11.16 | 10.57 | 11.11 | 624K | +1.00% |
| 2026-05-07 | 10.80 | 11.26 | 10.78 | 11.00 | 940K | +4.07% |
| 2026-05-06 | 10.31 | 10.74 | 10.10 | 10.57 | 1.05M | +6.98% |
| 2026-05-05 | 10.15 | 10.32 | 9.85 | 9.88 | 138K | -2.27% |
| 2026-05-04 | 9.78 | 10.20 | 9.78 | 10.11 | 240K | +3.69% |
| 2026-05-01 | 9.48 | 9.81 | 9.48 | 9.75 | 410K | +4.50% |
| 2026-04-30 | 9.46 | 9.50 | 9.22 | 9.33 | 352K | -1.69% |
| 2026-04-29 | 9.46 | 9.57 | 9.31 | 9.49 | 318K | -0.63% |
| 2026-04-28 | 9.44 | 9.66 | 9.33 | 9.55 | 309K | +1.17% |
| 2026-04-27 | 9.57 | 9.76 | 9.38 | 9.44 | 646K | -1.56% |
| 2026-04-24 | 9.50 | 9.63 | 9.38 | 9.59 | 339K | +1.48% |
| 2026-04-23 | 9.88 | 9.91 | 9.30 | 9.45 | 620K | -7.17% |
| 2026-04-22 | 10.16 | 10.34 | 10.04 | 10.18 | 458K | +0.89% |
| 2026-04-21 | 10.04 | 10.35 | 10.04 | 10.09 | 367K | +0.30% |
| 2026-04-20 | 9.83 | 10.09 | 9.73 | 10.06 | 601K | +0.80% |
| 2026-04-17 | 9.81 | 10.11 | 9.70 | 9.98 | 743K | +3.74% |
| 2026-04-16 | 9.86 | 9.98 | 9.59 | 9.62 | 533K | -0.52% |
| 2026-04-15 | 9.75 | 9.84 | 9.51 | 9.67 | 960K | +1.04% |
| 2026-04-14 | 9.04 | 9.84 | 8.93 | 9.57 | 1.98M | +9.75% |
| 2026-04-13 | 8.15 | 8.77 | 8.06 | 8.72 | 494K | +7.52% |
| 2026-04-10 | 8.47 | 8.47 | 8.09 | 8.11 | 383K | -4.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -7.9% over the past year, below its 5-year annualized CAGR of -18.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -7.9% places the stock further from 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.