Cohen & Company Inc. (COHN) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -10.2%
- 3M
- -31.7%
- YTD
- -63.2%
- 1Y
- -12.0%
- 3Y
- +15.0%
- 5Y
- -15.9%
Loading 10-year price history...
COHN Historical Performance
COHN Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- -18.4%
- 2005 annual price return
- -18.5%
- 2006 annual price return
- +26.2%
- 2007 annual price return
- -69.5%
- 2008 annual price return
- -87.0%
- 2009 annual price return
- -3.9%
- 2010 annual price return
- -18.0%
- 2011 annual price return
- -68.7%
- 2012 annual price return
- -17.8%
- 2013 annual price return
- +58.4%
- 2014 annual price return
- -18.6%
- 2015 annual price return
- -32.9%
- 2016 annual price return
- +0.8%
- 2017 annual price return
- -33.7%
- 2018 annual price return
- +2.8%
- 2019 annual price return
- -58.3%
- 2020 annual price return
- +333.4%
- 2021 annual price return
- -6.7%
- 2022 annual price return
- -45.2%
- 2023 annual price return
- -18.4%
- 2024 annual price return
- +54.5%
- 2025 annual price return
- +128.8%
- 2026 annual price return
- -57.5%
COHN Stock Price Trajectory (2004–2026)
As of October 24, 2026, Cohen & Company Inc. (COHN) trades at $9.20, representing a -12.0% return over the past year. The stock has delivered a -19.1% total return over five years (-15.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,295.00 on March 19, 2004. From this peak, COHN has corrected -99.3%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GAIN (+4.6% 1Y), HRZN (-33.3% 1Y), and OPFI (-45.1% 1Y), COHN has underperformed the peer group average. Compare COHN vs GAIN →
COHN Historical Price Data · from 2004
Rows 1–50 of 5,688| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.12 | 9.37 | 8.93 | 9.20 | 12K | +0.99% |
| 2026-10-22 | 9.49 | 9.59 | 9.11 | 9.11 | 8K | -4.11% |
| 2026-10-21 | 9.88 | 9.88 | 9.50 | 9.50 | 7K | -1.14% |
| 2026-10-20 | 9.83 | 10.08 | 9.61 | 9.61 | 6K | -0.52% |
| 2026-10-19 | 10.84 | 10.84 | 9.66 | 9.66 | 14K | -5.11% |
| 2026-10-16 | 10.82 | 10.84 | 10.18 | 10.18 | 12K | -5.39% |
| 2026-10-15 | 10.33 | 10.76 | 10.33 | 10.76 | 5K | +2.97% |
| 2026-10-14 | 10.51 | 10.51 | 10.30 | 10.45 | 10K | +0.29% |
| 2026-10-13 | 10.46 | 10.69 | 10.41 | 10.42 | 3K | -1.33% |
| 2026-10-12 | 10.68 | 10.68 | 10.50 | 10.56 | 1K | -0.85% |
| 2026-10-09 | 10.86 | 10.86 | 10.59 | 10.65 | 4K | -1.11% |
| 2026-10-08 | 10.50 | 10.90 | 10.38 | 10.77 | 8K | +0.47% |
| 2026-10-07 | 10.66 | 10.80 | 10.44 | 10.72 | 6K | 0.00% |
| 2026-10-06 | 9.90 | 10.72 | 9.90 | 10.72 | 9K | +8.28% |
| 2026-10-05 | 9.78 | 10.19 | 9.78 | 9.90 | 10K | +1.23% |
| 2026-10-02 | 9.57 | 9.82 | 9.50 | 9.78 | 7K | +2.09% |
| 2026-10-01 | 9.41 | 9.61 | 9.30 | 9.58 | 12K | +1.91% |
| 2026-09-30 | 9.60 | 9.65 | 9.30 | 9.40 | 20K | -1.05% |
| 2026-09-29 | 9.80 | 9.81 | 9.50 | 9.50 | 14K | -1.04% |
| 2026-09-28 | 10.14 | 10.14 | 9.60 | 9.60 | 29K | -5.04% |
| 2026-09-25 | 10.20 | 10.28 | 10.00 | 10.11 | 14K | 0.00% |
| 2026-09-24 | 10.09 | 10.26 | 10.01 | 10.11 | 8K | -1.37% |
| 2026-09-23 | 10.15 | 10.25 | 10.15 | 10.25 | 3K | +0.99% |
| 2026-09-22 | 10.13 | 10.32 | 10.13 | 10.15 | 4K | +0.50% |
| 2026-09-21 | 10.24 | 10.29 | 10.00 | 10.10 | 10K | +1.00% |
| 2026-09-18 | 10.14 | 10.19 | 10.00 | 10.00 | 16K | -0.99% |
| 2026-09-17 | 10.29 | 10.33 | 10.04 | 10.10 | 11K | +1.00% |
| 2026-09-16 | 10.53 | 10.53 | 9.91 | 10.00 | 18K | -3.19% |
| 2026-09-15 | 10.71 | 10.82 | 10.33 | 10.33 | 9K | -4.79% |
| 2026-09-14 | 10.81 | 11.24 | 10.60 | 10.85 | 36K | +0.37% |
| 2026-09-11 | 10.99 | 11.32 | 10.32 | 10.81 | 95K | -1.01% |
| 2026-09-10 | 11.29 | 11.39 | 10.67 | 10.92 | 145K | -1.18% |
| 2026-09-09 | 11.03 | 11.25 | 11.03 | 11.05 | 6K | -1.07% |
| 2026-09-08 | 11.35 | 11.35 | 11.01 | 11.17 | 23K | -1.59% |
| 2026-09-04 | 11.34 | 11.35 | 11.21 | 11.35 | 5K | -0.53% |
| 2026-09-03 | 11.30 | 11.41 | 11.10 | 11.41 | 6K | +3.54% |
| 2026-09-02 | 11.26 | 11.26 | 11.01 | 11.02 | 13K | -1.87% |
| 2026-09-01 | 11.20 | 11.48 | 11.00 | 11.23 | 13K | +0.36% |
| 2026-08-31 | 11.24 | 11.40 | 11.06 | 11.19 | 19K | -1.15% |
| 2026-08-28 | 11.05 | 11.48 | 11.05 | 11.32 | 7K | +2.44% |
| 2026-08-27 | 11.09 | 11.24 | 11.05 | 11.05 | 5K | +0.27% |
| 2026-08-26 | 11.04 | 11.33 | 11.00 | 11.02 | 12K | -1.17% |
| 2026-08-25 | 11.11 | 11.29 | 11.00 | 11.15 | 14K | +1.36% |
| 2026-08-24 | 11.41 | 11.45 | 11.00 | 11.00 | 9K | -3.00% |
| 2026-08-21 | 11.40 | 11.43 | 11.05 | 11.34 | 12K | +0.27% |
| 2026-08-20 | 11.82 | 11.82 | 11.05 | 11.31 | 24K | -4.40% |
| 2026-08-19 | 11.78 | 12.37 | 11.32 | 11.83 | 18K | -3.11% |
| 2026-08-18 | 12.29 | 12.29 | 11.90 | 12.21 | 18K | +0.16% |
| 2026-08-17 | 12.53 | 12.57 | 12.00 | 12.19 | 20K | -1.69% |
| 2026-08-14 | 11.99 | 12.40 | 11.95 | 12.40 | 19K | +3.59% |
COHN 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.
COHN — Frequently Asked Questions
Quick answers to the most common questions about buying COHN stock.
How has COHN stock performed recently?
COHN declined -12.0% over the past year, below its 5-year annualized CAGR of -15.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is COHN's all-time high price?
Cohen & Company Inc. reached $1295.00 on 2004-03-19. The 52-week high is $32.60. Current 1-year return of -12.0% places the stock further from historical peaks.
Where can I download COHN historical price data?
This page provides COHN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.