Cognyte Software Ltd. (CGNT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CGNT Historical Performance
Short-Term Returns
CGNT Stock Price Trajectory (2021–2026)
As of May 8, 2026, Cognyte Software Ltd. (CGNT) trades at $11.00, representing a +13.4% return over the past year. The stock has delivered a -54.7% total return over five years (-14.6% 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 -67.2%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers NICE (-40.4% 1Y), VRNS (-36.7% 1Y), and SAIL (-33.7% 1Y), CGNT has outperformed the peer group average. Compare CGNT vs NICE →
CGNT Historical Price Data (2025–2026)
Showing 30 of 1,323 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 8.72 | 8.75 | 8.28 | 8.47 | 433K | -3.42% |
| 2026-04-08 | 8.95 | 9.15 | 8.75 | 8.77 | 344K | -0.45% |
| 2026-04-07 | 8.77 | 8.95 | 8.64 | 8.81 | 395K | +0.92% |
| 2026-04-06 | 8.79 | 9.03 | 8.68 | 8.73 | 575K | +3.93% |
| 2026-04-02 | 8.07 | 8.41 | 7.83 | 8.40 | 356K | +2.94% |
| 2026-04-01 | 8.20 | 8.37 | 7.96 | 8.16 | 300K | +0.74% |
| 2026-03-31 | 8.00 | 8.20 | 7.89 | 8.10 | 247K | +2.14% |
| 2026-03-30 | 7.84 | 8.13 | 7.79 | 7.93 | 407K | +2.32% |
| 2026-03-27 | 7.95 | 8.00 | 7.64 | 7.75 | 613K | -3.97% |
| 2026-03-26 | 8.40 | 8.59 | 7.97 | 8.07 | 502K | -4.50% |
See CGNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CGNT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CGNT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCGNT — Frequently Asked Questions
Quick answers to the most common questions about buying CGNT stock.
How has CGNT stock performed recently?
CGNT returned +13.4% over the past year, beating its 5-year annualized CAGR of -14.6%. The stock trades above 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 $11.66. Current 1-year return of +13.4% 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.