NYSE American · COHN · stock
Cohen & Co Inc. (COHN) stock price history
Every NYSE American trading session of Cohen & Co Inc. from Mar 17, 2004 to Nov 12, 2026: 5,642 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COHN adjusted close, 2004 to 2026
- $251.68
- All time high, 2007
- $28.28
- 52 week high, $8.93 low
- 5,642
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
COHN key facts
- Cohen & Co Inc. (COHN) closed at $9.52 on Nov 12, 2026 on NYSE American.
- COHN's all time high close is $251.68, set on Jan 19, 2007; its all time low close is $1.60 on Nov 27, 2019.
- COHN's 52 week range is $8.93 to $28.28.
- COHN returned -14.8% over the year to Nov 12, 2026 and -3.9% over five years.
- Over ten years COHN returned +79%, +6.0% a year compounded.
- COHN's deepest drawdown was -99.4% from Jan 26, 2007 to Nov 27, 2019.
- DataCedar holds 5,642 daily sessions of COHN history from Mar 17, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COHN price chart, 2004 to 2026
COHN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -18.9% |
| 6 months | -25.2% |
| Year to date | -50.0% |
| 1 year | -14.8% |
| 3 years | +82.6% |
| 5 years | -3.9% |
| 10 years | +78.6% |
| Since Mar 17, 2004 | -96.2% |
| Compound annual growth, 22.7 years | -13.4% |
COHN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $251.68 on Jan 19, 2007
- All time low close
- $1.60 on Nov 27, 2019
- 52 week high
- $28.28 on Jan 6, 2026
- 52 week low
- $8.93 on Oct 23, 2026
- Deepest drawdown
- -99.4% from Jan 26, 2007 to Nov 27, 2019, not yet recovered
- Best single session
- +133.6% on Mar 3, 2021
- Worst single session
- -28.6% on Jan 7, 2026
- Volatility, 1 year annualised
- 97.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2020, +314%
- Worst calendar year
- 2008, -84%
COHN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 17, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.44 | $28.28 | $8.93 | $9.52 | -53.4% | 5.4M | 218 |
| 2025 | $8.12 | $20.58 | $4.96 | $20.45 | +149.5% | 3.2M | 250 |
| 2024 | $4.71 | $9.66 | $4.45 | $8.20 | +73.4% | 2.9M | 250 |
| 2023 | $5.22 | $8.26 | $2.20 | $4.73 | -9.7% | 4.6M | 249 |
| 2022 | $8.55 | $10.04 | $4.97 | $5.23 | -36.7% | 2.2M | 247 |
| 2021 | $8.89 | $28.66 | $8.21 | $8.27 | -6.9% | 44.4M | 250 |
| 2020 | $2.02 | $17.31 | $1.51 | $8.89 | +313.7% | 48.9M | 250 |
| 2019 | $4.74 | $4.87 | $1.52 | $2.15 | -50.3% | 1.8M | 241 |
| 2018 | $3.83 | $5.79 | $3.79 | $4.32 | +13.7% | 614.4K | 247 |
| 2017 | $5.11 | $7.18 | $3.55 | $3.80 | -27.5% | 547.4K | 251 |
| 2016 | $4.53 | $7.06 | $2.66 | $5.24 | +10.6% | 761K | 251 |
| 2015 | $6.77 | $7.83 | $3.76 | $4.74 | -30.8% | 233.6K | 252 |
| 2014 | $7.64 | $9.78 | $5.48 | $6.85 | -8.0% | 488.5K | 248 |
| 2013 | $4.50 | $12.41 | $4.39 | $7.45 | +71.0% | 957.2K | 252 |
| 2012 | $4.99 | $6.73 | $2.79 | $4.36 | -11.4% | 236.4K | 246 |
| 2011 | $13.80 | $16.94 | $4.47 | $4.92 | -64.2% | 438.3K | 249 |
| 2010 | $15.19 | $29.13 | $12.55 | $13.74 | -9.5% | 841.8K | 240 |
| 2009 | $15.81 | $44.63 | $9.30 | $15.19 | +11.4% | 1.1M | 247 |
| 2008 | $89.28 | $140.85 | $12.40 | $13.64 | -84.0% | 1.7M | 250 |
| 2007 | $230.26 | $256.82 | $59.40 | $85.37 | -62.8% | 2.8M | 251 |
| 2006 | $174.35 | $235.19 | $165.65 | $229.19 | +31.6% | 377.6K | 251 |
| 2005 | $203.93 | $204.72 | $151.58 | $174.14 | -14.6% | 74.7K | 252 |
| 2004 | $248.23 | $252.12 | $181.84 | $203.93 | n/a | 99.2K | 200 |
COHN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.52 | -4.4% |
| October 2026 | $9.96 | +6.0% |
| September 2026 | $9.40 | -16.0% |
| August 2026 | $11.19 | -15.5% |
| July 2026 | $13.25 | -2.4% |
| June 2026 | $13.58 | +23.5% |
| May 2026 | $11.00 | -52.1% |
| April 2026 | $22.99 | +55.6% |
| March 2026 | $14.77 | +10.3% |
| February 2026 | $13.40 | -22.5% |
| January 2026 | $17.28 | -15.5% |
| December 2025 | $20.45 | +53.5% |
About the COHN data
Daily bars. 5,642 sessions from Mar 17, 2004 to Nov 12, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3ACOHN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
COHN share price history
