Stock listing
NASDAQ:CGNT Cognyte Software Ltd. Stock
Home listing (NASDAQ) of Cognyte Software Ltd.
Follow Cognyte Software Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:CGNT
$9.51 USD -0.28 (-2.9%)
Close on Oct 30, 2026
- Day range
- $9.31 – $9.81 USDOct 30, 2026
- Volume
- 671,090 sharesOct 30, 2026
- Market cap
- $702.3M USDAt the close on Oct 30, 2026 · price × 73.85M shares outstanding
- 52-week range
- $6.29 – $12.31 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $5.17M USDMedian day 535,524 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:CGNT · Home | $9.51 USD | -0.28 (-2.9%) | 671,090 | $9.71 | $9.81 | $9.31 | $9.79 | Close on Oct 30, 2026 |
| Frankfurt:81M | €8.65 EUR | -0.35 (-3.9%) | — | €8.55 | €8.65 | €8.55 | €9.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:CGNT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.51 | -0.28 | -2.9% | $9.71 | $9.81 | $9.31 | 671,090 | |
| $9.79 | -0.165 | -1.7% | $9.81 | $9.98 | $9.51 | 643,444 | |
| $9.955 | -0.235 | -2.3% | $10.08 | $10.32 | $9.895 | 567,274 | |
| $10.19 | +0.22 | +2.2% | $9.97 | $10.24 | $9.75 | 432,057 | |
| $9.97 | +0.21 | +2.2% | $9.85 | $10.49 | $9.711 | 1,180,780 | |
| $9.76 | +0.485 | +5.2% | $9.25 | $9.84 | $9.165 | 763,394 | |
| $9.275 | -0.055 | -0.6% | $9.31 | $9.38 | $9.105 | 395,426 | |
| $9.33 | +0.52 | +5.9% | $8.81 | $9.345 | $8.81 | 434,087 | |
| $8.81 | +0.09 | +1.0% | $8.73 | $8.895 | $8.72 | 318,821 | |
| $8.72 | +0.11 | +1.3% | $8.58 | $8.80 | $8.48 | 523,331 | |
| $8.61 | -0.21 | -2.4% | $8.86 | $8.94 | $8.48 | 590,234 | |
| $8.82 | +0.44 | +5.3% | $8.35 | $8.855 | $8.27 | 594,489 | |
| $8.38 | -0.36 | -4.1% | $8.66 | $8.81 | $8.325 | 578,927 | |
| $8.74 | -0.03 | -0.3% | $8.73 | $8.94 | $8.693 | 519,629 | |
| $8.77 | -0.045 | -0.5% | $8.86 | $9.01 | $8.74 | 529,698 | |
| $8.815 | +0.085 | +1.0% | $8.81 | $8.95 | $8.68 | 611,734 | |
| $8.73 | +0.01 | +0.1% | $8.74 | $8.86 | $8.56 | 383,054 | |
| $8.72 | -0.11 | -1.2% | $8.80 | $8.86 | $8.69 | 384,527 | |
| $8.83 | +0.06 | +0.7% | $8.80 | $8.95 | $8.80 | 414,698 | |
| $8.77 | +0.03 | +0.3% | $8.69 | $8.877 | $8.64 | 374,565 | |
| $8.74 | +0.08 | +0.9% | $8.71 | $8.76 | $8.585 | 585,082 | |
| $8.66 | -0.03 | -0.3% | $8.78 | $8.85 | $8.51 | 456,755 | |
| $8.69 | +0.20 | +2.4% | $8.54 | $8.79 | $8.45 | 658,364 | |
| $8.49 | -0.04 | -0.5% | $8.49 | $8.58 | $8.39 | 354,892 | |
| $8.53 | +0.01 | +0.1% | $8.35 | $8.57 | $8.21 | 468,308 | |
| $8.52 | -0.18 | -2.1% | $8.73 | $8.73 | $8.46 | 456,049 | |
| $8.70 | -0.03 | -0.3% | $8.69 | $8.88 | $8.66 | 415,910 | |
| $8.73 | +0.10 | +1.2% | $8.67 | $8.97 | $8.59 | 664,353 | |
| $8.63 | +0.10 | +1.2% | $8.63 | $8.68 | $8.43 | 555,891 | |
| $8.53 | +0.12 | +1.4% | $8.48 | $8.565 | $8.39 | 666,087 | |
| $8.41 | -0.21 | -2.4% | $8.60 | $8.715 | $8.38 | 918,044 | |
| $8.62 | +0.15 | +1.8% | $8.47 | $8.705 | $8.36 | 536,993 | |
| $8.47 | -0.01 | -0.1% | $8.42 | $8.535 | $8.37 | 652,004 | |
| $8.48 | +0.15 | +1.8% | $8.33 | $8.505 | $8.20 | 741,437 | |
| $8.33 | +0.31 | +3.9% | $8.14 | $8.41 | $8.12 | 604,904 | |
| $8.02 | -0.06 | -0.7% | $8.13 | $8.14 | $7.90 | 682,131 | |
| $8.08 | -0.07 | -0.9% | $8.00 | $8.16 | $7.939 | 658,105 | |
| $8.15 | -0.08 | -1.0% | $8.55 | $8.77 | $7.95 | 1,791,223 | |
| $8.23 | -0.24 | -2.8% | $8.40 | $8.40 | $8.055 | 1,101,796 | |
| $8.47 | -0.01 | -0.1% | $8.48 | $8.485 | $8.27 | 482,735 | |
| $8.48 | +0.06 | +0.7% | $8.45 | $8.63 | $8.39 | 481,012 | |
| $8.42 | -0.02 | -0.2% | $8.40 | $8.465 | $8.255 | 707,682 | |
| $8.44 | -0.42 | -4.7% | $8.65 | $8.745 | $8.415 | 508,945 | |
| $8.86 | +0.06 | +0.7% | $8.70 | $9.11 | $8.70 | 714,477 | |
| $8.80 | -0.22 | -2.4% | $8.96 | $9.055 | $8.78 | 503,150 | |
| $9.02 | +0.53 | +6.2% | $8.59 | $9.06 | $8.59 | 1,260,452 | |
| $8.49 | +0.12 | +1.4% | $8.26 | $8.58 | $8.26 | 451,688 | |
| $8.37 | -0.17 | -2.0% | $8.54 | $8.625 | $8.35 | 378,826 | |
| $8.54 | -0.06 | -0.7% | $8.63 | $8.63 | $8.31 | 645,035 | |
| $8.60 | -0.02 | -0.2% | $8.71 | $8.78 | $8.515 | 928,770 | |
| $8.62 | -0.19 | -2.2% | $8.80 | $8.895 | $8.57 | 609,689 | |
| $8.81 | -0.16 | -1.8% | $8.88 | $8.98 | $8.68 | 619,942 | |
| $8.97 | +0.02 | +0.2% | $8.96 | $9.055 | $8.90 | 339,420 | |
| $8.95 | -0.17 | -1.9% | $9.12 | $9.20 | $8.891 | 299,324 | |
| $9.12 | -0.24 | -2.6% | $9.40 | $9.43 | $9.07 | 442,267 | |
| $9.36 | +0.23 | +2.5% | $9.22 | $9.39 | $9.05 | 318,149 | |
| $9.13 | -0.24 | -2.6% | $9.28 | $9.425 | $9.11 | 300,358 | |
| $9.37 | +0.04 | +0.4% | $9.24 | $9.49 | $9.24 | 272,609 | |
| $9.33 | +0.13 | +1.4% | $9.06 | $9.39 | $9.06 | 404,835 | |
| $9.20 | +0.17 | +1.9% | $9.21 | $9.398 | $8.99 | 534,054 | |
| $9.03 | -0.10 | -1.1% | $8.94 | $9.155 | $8.73 | 891,775 | |
| $9.13 | -0.17 | -1.8% | $9.44 | $9.495 | $9.075 | 825,106 | |
| $9.30 | +0.13 | +1.4% | $9.23 | $9.44 | $9.22 | 709,893 | |
| $9.17 | +0.23 | +2.6% | $8.96 | $9.20 | $8.93 | 490,928 | |
| $8.94 | +0.16 | +1.8% | $8.71 | $8.95 | $8.695 | 329,236 | |
| $8.78 | -0.10 | -1.1% | $8.81 | $8.85 | $8.56 | 365,490 |
- Ticker
- NASDAQ:CGNT
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Cognyte Awarded New Federal and State Law Enforcement Contracts, Expanding US Presence
Latest earnings call · Jun 3, 2026
Cognyte Software (NASDAQ:CGNT) Q1 2027 Earnings Call
Replay and transcript
Latest deck · Sep 9, 2026
Q2 FYE27 Earnings Presentation
Earnings · 20 slides
Calls
Replays
Cognyte Software (NASDAQ:CGNT) Q1 2027 Earnings Call
Wed, Jun 03, 2026 · 8:30 AM ET
Watch TranscriptCognyte Software (NASDAQ:CGNT) Q4 2026 Earnings Call
Wed, Mar 25, 2026 · 8:30 AM ET
Watch TranscriptCognyte Software (NASDAQ:CGNT) Q3 2026 Earnings Call
Tue, Dec 09, 2025 · 8:30 AM ET
Watch Transcript
Latest news
Cognyte Awarded New Federal and State Law Enforcement Contracts, Expanding US Presence
Oct 29, 2026
Closed $9.79 (-1.7%) on Oct 29, 2026
Cognyte Investigative Analytics and Operational Intelligence Solutions for Law Enforcement Highlight IACP 2026
Oct 23, 2026
Closed $9.76 (+5.2%) on Oct 23, 2026
Cognyte Expands Military Footprint With $20+ Million Framework Agreement With Tier-1 Ministry of Defense
Oct 21, 2026
Closed $9.33 (+5.9%) on Oct 21, 2026
Cognyte Renews $20+ Million Annual Agreement with Tier-1 National Security Agency
Sep 30, 2026
Closed $8.69 (+2.4%) on Sep 30, 2026
Cognyte Signs ~$20 Million AI-Powered Expansion with EMEA National Security Customer
Sep 22, 2026
Closed $8.63 (+1.2%) on Sep 22, 2026
Cognyte Secures ~$10 Million Contract with Long-Standing APAC National Security Customer
Sep 15, 2026
Closed $8.48 (+1.8%) on Sep 15, 2026
Cognyte Reports Strong Second Quarter Results with Accelerating Software Growth and Expanding Profitability
Sep 9, 2026
Closed $8.15 (-1.0%) on Sep 9, 2026
Cognyte to Showcase Financial Crimes Investigation Technology at IAFCI International Conference
Aug 24, 2026
Closed $8.54 (-0.7%) on Aug 24, 2026
Cognyte Secures $5 Million Expansion with Long-Standing EMEA National Security Customer
Aug 7, 2026
Closed $9.20 (+1.9%) on Aug 7, 2026
Cognyte Military Intelligence Customer in APAC Expands Partnership with New ~$15-Million Contract
Jul 28, 2026
Closed $8.92 (+2.4%) on Jul 28, 2026
Decks
Q2 FYE27 Earnings Presentation
Earnings · 20 slides · Sep 9, 2026
Investor Presentation (September 2026)
Investor deck · 22 slides · September 2026
Q1 2027 Earnings Presentation
Earnings · 17 slides · Jun 3, 2026
Investor Presentation (June 2026)
Investor deck · 20 slides · June 2026
Cognyte Software Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 43 in the last 12 months · 149 in all · newest Oct 29, 2026 · oldest 2021
- Calls
- 21 calls with a replay · 21 with a transcript · latest Jun 3, 2026
- Decks
- 31 decks · latest Sep 9, 2026
Where Cognyte Software Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:CGNT · Home listing · This page | NASDAQ | United States | USD |
| LS Exchange:A2QMMU | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2QMMU | Lang & Schwarz | Germany | EUR |
| gettex:81M | gettex | Germany | EUR |
| BOATS:CGNT | BOATS | United States | USD |
| Stuttgart:81M | Stuttgart | Germany | EUR |
| Dusseldorf:81M | Dusseldorf | Germany | EUR |
| Frankfurt:81M | Frankfurt | Germany | EUR |
| Munich:81M | Munich | Germany | EUR |
| Tradegate:81M | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Cognyte Software Ltd.