Cognyte Software Stock Price History

CGNT Stock  USD 8.87  0.17  1.88%   
Below is the normalized historical share price chart for Cognyte Software extending back to January 28, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cognyte Software stands at 8.87, as last reported on the 12th of July 2025, with the highest price reaching 8.87 and the lowest price hitting 8.87 during the day.
IPO Date
15th of December 1992
200 Day MA
8.7543
50 Day MA
9.9203
Beta
1.72
 
Covid
If you're considering investing in Cognyte Stock, it is important to understand the factors that can impact its price. Cognyte Software secures Sharpe Ratio (or Efficiency) of -0.0377, which signifies that the company had a -0.0377 % return per unit of risk over the last 3 months. Cognyte Software exposes twenty-seven different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cognyte Software's Risk Adjusted Performance of 0.0117, downside deviation of 3.46, and Mean Deviation of 1.88 to double-check the risk estimate we provide.
At this time, Cognyte Software's Common Stock is comparatively stable compared to the past year. Common Stock Total Equity is likely to gain to about 323.3 M in 2025, whereas Liabilities And Stockholders Equity is likely to drop slightly above 472.9 M in 2025. . At this time, Cognyte Software's Price Fair Value is comparatively stable compared to the past year. Cognyte Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0377

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCGNT

Estimated Market Risk

 2.66
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Cognyte Software is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cognyte Software by adding Cognyte Software to a well-diversified portfolio.
Price Book
3.4136
Enterprise Value Ebitda
40.3504
Price Sales
1.8126
Shares Float
48.6 M
Wall Street Target Price
10

Cognyte Software Stock Price History Chart

There are several ways to analyze Cognyte Stock price data. The simplest method is using a basic Cognyte candlestick price chart, which shows Cognyte Software price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 5, 202511.39
Lowest PriceJune 20, 20258.83

Cognyte Software July 12, 2025 Stock Price Synopsis

Various analyses of Cognyte Software's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cognyte Stock. It can be used to describe the percentage change in the price of Cognyte Software from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cognyte Stock.
Cognyte Software Price Action Indicator(0.08)
Cognyte Software Price Rate Of Daily Change 0.98 

Cognyte Software July 12, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Cognyte Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cognyte Software intraday prices and daily technical indicators to check the level of noise trading in Cognyte Stock and then apply it to test your longer-term investment strategies against Cognyte.

Cognyte Stock Price History Data

The price series of Cognyte Software for the period between Sun, Apr 13, 2025 and Sat, Jul 12, 2025 has a statistical range of 2.68 with a coefficient of variation of 7.36. The prices are distributed with arithmetic mean of 9.79. The median price for the last 90 days is 9.7. The company had 1:5 stock split on 1st of April 2015. Cognyte Software issued dividends on 2010-08-31.
OpenHighLowCloseVolume
07/12/2025
 9.04  8.87  8.87  8.87 
07/12/2025
 9.04  9.16  8.87  8.87 
07/10/2025
 9.12  9.16  8.99  9.04  221,798 
07/09/2025
 9.17  9.30  9.12  9.14  191,793 
07/08/2025
 9.09  9.15  8.98  9.14  237,877 
07/07/2025
 9.07  9.24  9.02  9.03  176,912 
07/03/2025
 9.14  9.23  9.06  9.18  100,069 
07/02/2025
 9.43  9.45  9.08  9.09  296,567 
07/01/2025
 9.21  9.49  9.20  9.44  367,432 
06/30/2025
 9.12  9.32  9.12  9.24  228,095 
06/27/2025
 9.29  9.30  9.09  9.11  239,264 
06/26/2025
 9.14  9.36  9.04  9.32  312,211 
06/25/2025
 9.37  9.40  9.14  9.14  258,207 
06/24/2025
 9.22  9.40  9.11  9.35  258,246 
06/23/2025
 8.80  9.28  8.73  9.17  328,610 
06/20/2025
 9.09  9.13  8.82  8.83  486,090 
06/18/2025
 9.16  9.18  8.97  9.03  501,302 
06/17/2025
 9.27  9.30  9.12  9.16  352,798 
06/16/2025
 9.05  9.59  9.01  9.41  595,776 
06/13/2025
 9.20  9.32  8.91  8.96  690,589 
06/12/2025 9.62  9.72  9.24  9.42  691,957 
06/11/2025 10.22  10.38  9.13  9.58  1,674,951 
06/10/2025
 11.24  11.29  10.79  11.01  699,332 
06/09/2025
 11.25  11.38  11.18  11.20  331,659 
06/06/2025 11.44  11.44  11.09  11.22  187,141 
06/05/2025
 11.35  11.66  11.23  11.39  413,965 
06/04/2025
 11.10  11.39  11.07  11.19  353,279 
06/03/2025
 11.06  11.15  10.99  11.06  255,539 
06/02/2025
 10.85  11.20  10.63  11.10  385,918 
05/30/2025
 10.73  10.94  10.70  10.91  258,246 
05/29/2025
 10.83  10.89  10.68  10.75  190,229 
05/28/2025
 10.71  10.88  10.68  10.76  141,172 
05/27/2025
 10.76  10.98  10.65  10.72  216,492 
05/23/2025
 10.52  10.82  10.43  10.68  175,233 
05/22/2025 10.50  10.97  10.42  10.69  217,069 
05/21/2025
 10.85  11.09  10.63  10.70  281,154 
05/20/2025 10.86  10.99  10.42  10.95  523,296 
05/19/2025
 9.76  10.67  9.76  10.47  480,424 
05/16/2025
 9.84  9.99  9.81  9.90  188,682 
05/15/2025
 9.74  9.88  9.64  9.79  164,865 
05/14/2025
 9.87  10.07  9.71  9.73  241,615 
05/13/2025
 9.88  10.14  9.64  9.90  203,993 
05/12/2025
 10.00  10.09  9.76  9.96  204,390 
05/09/2025
 9.80  9.90  9.58  9.80  208,821 
05/08/2025
 9.77  10.00  9.70  9.77  227,252 
05/07/2025
 9.60  9.82  9.60  9.70  145,657 
05/06/2025
 9.83  9.89  9.59  9.60  228,134 
05/05/2025
 9.90  10.14  9.80  9.97  156,135 
05/02/2025
 9.99  10.05  9.88  9.90  175,072 
05/01/2025 9.91  10.18  9.80  9.85  234,051 
04/30/2025
 9.67  9.84  9.50  9.80  204,912 
04/29/2025
 9.79  10.00  9.69  9.78  529,199 
04/28/2025
 9.71  9.82  9.54  9.78  299,600 
04/25/2025
 9.48  9.75  9.48  9.70  195,688 
04/24/2025
 9.35  9.55  9.35  9.53  218,491 
04/23/2025
 9.54  9.66  9.25  9.30  233,970 
04/22/2025
 9.29  9.44  9.15  9.25  309,390 
04/21/2025
 9.48  9.57  9.10  9.18  261,277 
04/17/2025
 9.70  9.70  9.50  9.51  279,402 
04/16/2025
 9.51  9.90  9.44  9.70  336,035 
04/15/2025
 9.63  9.80  9.53  9.76  448,758 

About Cognyte Software Stock history

Cognyte Software investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cognyte is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cognyte Software will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cognyte Software stock prices may prove useful in developing a viable investing in Cognyte Software
Last ReportedProjected for Next Year
Common Stock Shares Outstanding71.8 M68.2 M
Net Loss-102.7 M-97.6 M

Cognyte Software Quarterly Net Working Capital

69.92 Million

Cognyte Software Stock Technical Analysis

Cognyte Software technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Cognyte Software technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cognyte Software trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
All  Next Launch Module

Cognyte Software Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Cognyte Software's price direction in advance. Along with the technical and fundamental analysis of Cognyte Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cognyte to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Cognyte Stock Analysis

When running Cognyte Software's price analysis, check to measure Cognyte Software's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cognyte Software is operating at the current time. Most of Cognyte Software's value examination focuses on studying past and present price action to predict the probability of Cognyte Software's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cognyte Software's price. Additionally, you may evaluate how the addition of Cognyte Software to your portfolios can decrease your overall portfolio volatility.