Cognyte Software Ltd. (CGNT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CGNT Stock Price Trajectory (2021–2026)
As of March 2, 2026, Cognyte Software Ltd. (CGNT) trades at $7.09, representing a -20.6% return over the past year. The stock has delivered a -25.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $33.50 on February 2, 2021. From this peak, CGNT has corrected -78.8%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PLTR (+61.6% 1Y), MDB (+22.8% 1Y), and IOT (-39.4% 1Y), CGNT has underperformed the peer group average. Compare CGNT vs PLTR →
Historical Price Data
Showing 30 of 1,275 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 6.87 | 7.10 | 6.81 | 7.09 | 7 | +1.14% |
| 2026-02-26 | 6.69 | 7.03 | 6.56 | 7.01 | 7 | +5.89% |
| 2026-02-25 | 6.45 | 6.63 | 6.37 | 6.62 | 6 | +3.60% |
| 2026-02-24 | 6.37 | 6.56 | 6.32 | 6.39 | 6 | +0.79% |
| 2026-02-23 | 6.78 | 6.80 | 6.29 | 6.34 | 6 | -6.76% |
| 2026-02-20 | 6.84 | 7.07 | 6.79 | 6.80 | 6 | -1.73% |
| 2026-02-19 | 7.09 | 7.09 | 6.90 | 6.92 | 377K | -1.70% |
| 2026-02-18 | 7.14 | 7.21 | 6.95 | 7.04 | 1.71M | -0.42% |
| 2026-02-17 | 7.06 | 7.18 | 6.96 | 7.07 | 15K | +0.14% |
| 2026-02-13 | 6.86 | 7.17 | 6.86 | 7.06 | 542K | +2.77% |
| 2026-02-12 | 7.27 | 7.27 | 6.72 | 6.87 | 407K | -4.58% |
| 2026-02-11 | 7.67 | 7.70 | 7.13 | 7.20 | 382K | -6.13% |
| 2026-02-10 | 7.55 | 7.84 | 7.55 | 7.67 | 486K | +1.59% |
| 2026-02-09 | 7.29 | 7.63 | 7.20 | 7.55 | 474K | +3.14% |
| 2026-02-06 | 7.22 | 7.48 | 7.14 | 7.32 | 536K | +0.69% |
| 2026-02-05 | 7.87 | 7.91 | 7.20 | 7.27 | 788K | -7.86% |
| 2026-02-04 | 8.39 | 8.53 | 7.87 | 7.89 | 506K | -6.96% |
| 2026-02-03 | 9.18 | 9.25 | 8.26 | 8.48 | 628K | -7.63% |
| 2026-02-02 | 8.99 | 9.24 | 8.97 | 9.18 | 283K | +1.66% |
| 2026-01-30 | 8.81 | 9.10 | 8.81 | 9.03 | 333K | +2.15% |
| 2026-01-29 | 9.19 | 9.19 | 8.69 | 8.84 | 289K | -4.23% |
| 2026-01-28 | 9.34 | 9.48 | 9.19 | 9.23 | 162K | -0.65% |
| 2026-01-27 | 9.23 | 9.31 | 9.10 | 9.29 | 184K | +0.54% |
| 2026-01-26 | 8.92 | 9.24 | 8.90 | 9.24 | 152K | +3.82% |
| 2026-01-24 | 8.89 | 8.96 | 8.87 | 8.90 | 110K | 0.00% |
| 2026-01-23 | 8.89 | 8.96 | 8.87 | 8.90 | 117K | -0.22% |
| 2026-01-22 | 8.97 | 9.10 | 8.88 | 8.92 | 198K | +0.11% |
| 2026-01-21 | 9.00 | 9.02 | 8.86 | 8.91 | 342K | -0.56% |
| 2026-01-20 | 9.11 | 9.29 | 8.79 | 8.96 | 329K | -1.65% |
| 2026-01-16 | 9.33 | 9.33 | 9.05 | 9.11 | 295K | -1.83% |
See CGNT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CGNT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CGNT vs NVDA
See how CGNT stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has CGNT stock performed recently?
CGNT declined -20.6% over the past year, below its 5-year annualized CAGR of -25.5%. 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 $11.66. Current 1-year return of -20.6% 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.