Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
COGNOFUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 1.48 | 0.03 | 2.07% | 1.45 | 1.52 | 1.44 | 287,500 |
| Nov 25 2024 | 1.45 | 0.06 | 4.32% | 1.41 | 1.45 | 1.40 | 299,200 |
| Nov 22 2024 | 1.39 | 0.05 | 3.73% | 1.36 | 1.39 | 1.34 | 504,100 |
| Nov 21 2024 | 1.34 | -0.04 | -2.90% | 1.34 | 1.35 | 1.33 | 293,400 |
| Nov 19 2024 | 1.38 | 0.01 | 0.73% | 1.38 | 1.40 | 1.37 | 830,100 |
| Nov 18 2024 | 1.37 | -0.03 | -2.14% | 1.36 | 1.40 | 1.36 | 1,032,400 |
| Nov 14 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| Nov 13 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0 |
| Nov 12 2024 | 1.40 | -0.09 | -6.04% | 1.48 | 1.48 | 1.40 | 160,300 |
| Nov 11 2024 | 1.49 | 0.12 | 8.76% | 1.39 | 1.49 | 1.36 | 248,600 |
| Nov 08 2024 | 1.37 | -0.08 | -5.52% | 1.45 | 1.45 | 1.35 | 199,100 |
| Nov 07 2024 | 1.45 | -0.08 | -5.23% | 1.54 | 1.54 | 1.44 | 1,003,200 |
| Nov 06 2024 | 1.53 | 0.02 | 1.32% | 1.47 | 1.53 | 1.45 | 750,600 |
| Nov 05 2024 | 1.51 | 0.00 | 0.00% | 1.49 | 1.53 | 1.45 | 1,570,800 |
| Nov 04 2024 | 1.51 | 0.15 | 11.03% | 1.41 | 1.51 | 1.41 | 432,300 |
| Nov 01 2024 | 1.36 | -0.06 | -4.23% | 1.43 | 1.43 | 1.36 | 1,847,400 |
| Oct 31 2024 | 1.42 | -0.05 | -3.40% | 1.47 | 1.48 | 1.42 | 170,900 |
| Oct 30 2024 | 1.47 | 0.04 | 2.80% | 1.43 | 1.50 | 1.43 | 731,500 |
| Oct 29 2024 | 1.43 | -0.04 | -2.72% | 1.47 | 1.47 | 1.43 | 440,100 |
| Oct 28 2024 | 1.47 | 0.02 | 1.38% | 1.47 | 1.48 | 1.46 | 311,500 |
| Oct 25 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.51 | 1.44 | 739,900 |
| Oct 24 2024 | 1.50 | 0.07 | 4.90% | 1.43 | 1.53 | 1.41 | 236,500 |
| Oct 23 2024 | 1.43 | 0.05 | 3.62% | 1.37 | 1.44 | 1.37 | 132,900 |
| Oct 22 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.41 | 1.38 | 71,800 |
| Oct 21 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.39 | 1.38 | 57,300 |
| Oct 18 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0 |
| Oct 17 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 0 |
| Oct 16 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.40 | 1.35 | 99,700 |
| Oct 15 2024 | 1.35 | -0.01 | -0.74% | 1.37 | 1.37 | 1.34 | 74,500 |
| Oct 14 2024 | 1.36 | 0.03 | 2.26% | 1.32 | 1.37 | 1.30 | 178,300 |
| Oct 11 2024 | 1.33 | 0.01 | 0.76% | 1.30 | 1.33 | 1.30 | 302,300 |
| Oct 10 2024 | 1.32 | -0.02 | -1.49% | 1.32 | 1.33 | 1.30 | 388,200 |
| Oct 09 2024 | 1.34 | -0.08 | -5.63% | 1.39 | 1.39 | 1.33 | 564,300 |
| Oct 08 2024 | 1.42 | 0.15 | 11.81% | 1.35 | 1.43 | 1.35 | 309,100 |
| Oct 07 2024 | 1.27 | 0.01 | 0.79% | 1.27 | 1.29 | 1.25 | 495,900 |
| Oct 04 2024 | 1.26 | 0.03 | 2.44% | 1.24 | 1.27 | 1.24 | 327,400 |
| Oct 03 2024 | 1.23 | -0.05 | -3.91% | 1.27 | 1.27 | 1.23 | 1,081,000 |
| Oct 02 2024 | 1.28 | 0.00 | 0.00% | 1.32 | 1.32 | 1.28 | 355,400 |
| Oct 01 2024 | 1.28 | -0.02 | -1.54% | 1.31 | 1.32 | 1.28 | 322,200 |
| Sep 30 2024 | 1.30 | -0.03 | -2.26% | 1.32 | 1.32 | 1.29 | 524,900 |
| Sep 27 2024 | 1.33 | 0.01 | 0.76% | 1.34 | 1.37 | 1.32 | 336,800 |
| Sep 26 2024 | 1.32 | 0.06 | 4.76% | 1.35 | 1.37 | 1.32 | 177,200 |
| Sep 25 2024 | 1.26 | -0.07 | -5.26% | 1.32 | 1.32 | 1.26 | 195,500 |
| Sep 24 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.34 | 1.31 | 124,600 |
| Sep 23 2024 | 1.31 | -0.15 | -10.27% | 1.32 | 1.34 | 1.31 | 132,700 |
| Sep 20 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
| Sep 19 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.46 | 0 |
| Sep 18 2024 | 1.46 | -0.02 | -1.35% | 1.47 | 1.52 | 1.45 | 339,100 |
| Sep 17 2024 | 1.48 | 0.02 | 1.37% | 1.44 | 1.48 | 1.43 | 218,500 |
| Sep 16 2024 | 1.46 | -0.02 | -1.35% | 1.47 | 1.47 | 1.46 | 97,600 |
| Sep 13 2024 | 1.48 | 0.07 | 4.96% | 1.48 | 1.49 | 1.47 | 72,600 |
| Sep 12 2024 | 1.41 | -0.03 | -2.08% | 1.42 | 1.44 | 1.41 | 117,900 |
| Sep 11 2024 | 1.44 | 0.09 | 6.67% | 1.36 | 1.45 | 1.34 | 464,700 |
| Sep 10 2024 | 1.35 | -0.02 | -1.46% | 1.36 | 1.36 | 1.35 | 145,200 |
| Sep 09 2024 | 1.37 | -0.03 | -2.14% | 1.39 | 1.39 | 1.37 | 970,400 |
| Sep 06 2024 | 1.40 | -0.02 | -1.41% | 1.42 | 1.44 | 1.40 | 1,050,100 |
| Sep 05 2024 | 1.42 | 0.02 | 1.43% | 1.40 | 1.43 | 1.38 | 128,900 |
| Sep 04 2024 | 1.40 | 0.04 | 2.94% | 1.38 | 1.42 | 1.38 | 261,300 |
| Sep 03 2024 | 1.36 | -0.01 | -0.73% | 1.41 | 1.42 | 1.35 | 139,300 |
| Sep 02 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.39 | 1.36 | 67,000 |
| Aug 30 2024 | 1.38 | -0.03 | -2.13% | 1.41 | 1.44 | 1.38 | 85,800 |
| Aug 29 2024 | 1.41 | -0.01 | -0.70% | 1.42 | 1.43 | 1.40 | 52,500 |
