Cohen & Company Inc. (COHN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
COHN Historical Performance
Short-Term Returns
COHN Stock Price Trajectory (2011–2026)
As of May 8, 2026, Cohen & Company Inc. (COHN) trades at $14.21, representing a +63.7% return over the past year. The stock has delivered a -35.6% total return over five years (-16.4% 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 -98.9%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GAIN (+19.9% 1Y), HRZN (-39.5% 1Y), and OPFI (-8.8% 1Y), COHN has outperformed the peer group average. Compare COHN vs GAIN →
COHN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 14.02 | 15.10 | 13.56 | 14.21 | 36K | +2.08% |
| 2026-05-06 | 14.42 | 14.95 | 13.92 | 13.92 | 32K | -6.51% |
| 2026-05-05 | 15.26 | 15.80 | 14.00 | 14.89 | 56K | -2.42% |
| 2026-05-04 | 18.05 | 18.37 | 15.11 | 15.26 | 49K | -17.16% |
| 2026-05-01 | 22.30 | 22.30 | 18.42 | 18.42 | 77K | -18.87% |
| 2026-04-30 | 23.49 | 24.00 | 22.54 | 22.70 | 34K | -1.33% |
| 2026-04-29 | 23.60 | 24.05 | 23.00 | 23.01 | 13K | -0.90% |
| 2026-04-28 | 23.99 | 24.05 | 23.10 | 23.22 | 11K | -0.51% |
| 2026-04-27 | 22.18 | 24.08 | 22.18 | 23.34 | 157K | +3.96% |
| 2026-04-24 | 22.63 | 23.39 | 22.18 | 22.45 | 21K | -2.52% |
| 2026-04-23 | 22.98 | 23.87 | 22.19 | 23.03 | 11K | +1.05% |
| 2026-04-22 | 22.50 | 23.31 | 22.31 | 22.79 | 9K | +3.92% |
| 2026-04-21 | 23.59 | 23.59 | 21.93 | 21.93 | 22K | -6.20% |
| 2026-04-20 | 22.96 | 25.07 | 21.83 | 23.38 | 46K | -0.68% |
| 2026-04-17 | 23.94 | 23.94 | 22.51 | 23.54 | 53K | -0.88% |
| 2026-04-16 | 20.78 | 23.75 | 20.70 | 23.75 | 45K | +14.29% |
| 2026-04-15 | 19.78 | 20.80 | 19.59 | 20.78 | 16K | +5.59% |
| 2026-04-14 | 19.54 | 19.92 | 19.30 | 19.68 | 8K | -0.15% |
| 2026-04-13 | 18.86 | 19.87 | 18.79 | 19.71 | 25K | +4.78% |
| 2026-04-10 | 16.82 | 19.00 | 16.33 | 18.81 | 45K | +13.31% |
| 2026-04-09 | 16.43 | 16.65 | 16.07 | 16.60 | 10K | +2.53% |
| 2026-04-08 | 15.83 | 16.23 | 15.47 | 16.19 | 9K | +4.72% |
| 2026-04-07 | 16.10 | 16.55 | 15.16 | 15.46 | 22K | -4.92% |
| 2026-04-06 | 16.63 | 16.87 | 15.96 | 16.26 | 44K | -2.11% |
| 2026-04-02 | 15.17 | 16.62 | 15.00 | 16.61 | 22K | +8.14% |
| 2026-04-01 | 15.23 | 15.69 | 15.02 | 15.36 | 11K | +1.86% |
| 2026-03-31 | 15.12 | 15.63 | 14.93 | 15.08 | 7K | -1.02% |
| 2026-03-30 | 16.74 | 16.74 | 15.23 | 15.23 | 27K | +2.66% |
| 2026-03-27 | 15.79 | 15.93 | 14.84 | 14.84 | 16K | -6.61% |
| 2026-03-26 | 15.82 | 16.19 | 15.57 | 15.89 | 7K | -2.75% |
See COHN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COHN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare COHN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCOHN — Frequently Asked Questions
Quick answers to the most common questions about buying COHN stock.
How has COHN stock performed recently?
COHN returned +63.7% over the past year, beating its 5-year annualized CAGR of -16.4%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +63.7% places the stock closer to 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 2011-2026, downloadable in CSV format.