Cogna Educação S.A.
COGNY · OTC
Market closed$0.420000$-0.010000 (-2.33%)After hours $0.420000 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| July 17, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| July 17, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| July 16, 2026 | $0.432200 | $0.432200 | $0.432200 | $0.432200 | $0.432200 | — |
| July 16, 2026 | $0.434750 | $0.434750 | $0.434750 | $0.434750 | $0.434750 | 1.00 |
| July 16, 2026 | $0.420100 | $0.420100 | $0.420100 | $0.420100 | $0.420100 | — |
| July 15, 2026 | $0.420100 | $0.420100 | $0.420100 | $0.420100 | $0.420100 | — |
| July 15, 2026 | $0.420100 | $0.420100 | $0.420100 | $0.420100 | $0.420100 | 2.00 |
| July 15, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | 220.00 |
| July 14, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| July 13, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| July 13, 2026 | $0.420100 | $0.420100 | $0.420100 | $0.420100 | $0.420100 | — |
| July 10, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| July 9, 2026 | $0.410000 | $0.423400 | $0.410000 | $0.410000 | $0.410000 | — |
| July 8, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| July 8, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| July 8, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| July 7, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| July 6, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| July 6, 2026 | $0.421300 | $0.421300 | $0.421300 | $0.421300 | $0.421300 | — |
| July 6, 2026 | $0.421300 | $0.421300 | $0.421300 | $0.421300 | $0.421300 | — |
| July 6, 2026 | $0.444050 | $0.444050 | $0.421300 | $0.421300 | $0.421300 | — |
| July 6, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| July 6, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| July 2, 2026 | $0.460000 | $0.460000 | $0.460000 | $0.460000 | $0.460000 | — |
| July 2, 2026 | $0.455200 | $0.455200 | $0.455200 | $0.455200 | $0.455200 | — |
| July 2, 2026 | $0.455200 | $0.455200 | $0.455200 | $0.455200 | $0.455200 | 10.00 |
| July 1, 2026 | $0.460000 | $0.460000 | $0.460000 | $0.460000 | $0.460000 | — |
| July 1, 2026 | $0.455600 | $0.455600 | $0.455600 | $0.455600 | $0.455600 | — |
| July 1, 2026 | $0.422500 | $0.422500 | $0.422500 | $0.422500 | $0.422500 | — |
| June 30, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| June 30, 2026 | $0.410500 | $0.410500 | $0.410500 | $0.410500 | $0.410500 | — |
| June 29, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| June 29, 2026 | $0.423100 | $0.423400 | $0.423100 | $0.423400 | $0.423400 | — |
| June 29, 2026 | $0.425700 | $0.425700 | $0.423100 | $0.423100 | $0.423100 | — |
| June 26, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| June 25, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| June 25, 2026 | $0.414000 | $0.414000 | $0.414000 | $0.414000 | $0.414000 | — |
| June 25, 2026 | $0.414000 | $0.414000 | $0.414000 | $0.414000 | $0.414000 | — |
| June 24, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| June 24, 2026 | $0.410100 | $0.410100 | $0.410100 | $0.410100 | $0.410100 | — |
| June 24, 2026 | $0.410100 | $0.410100 | $0.410100 | $0.410100 | $0.410100 | — |
| June 24, 2026 | $0.410100 | $0.410100 | $0.410100 | $0.410100 | $0.410100 | 500.00 |
| June 24, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | 165.00 |
| June 23, 2026 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | $0.420000 | — |
| June 23, 2026 | $0.423800 | $0.423800 | $0.423800 | $0.423800 | $0.423800 | 114.00 |
| June 23, 2026 | $0.440900 | $0.479800 | $0.440900 | $0.479300 | $0.479300 | 1.41K |
| June 23, 2026 | $0.482200 | $0.482200 | $0.440900 | $0.479800 | $0.479800 | 237.00 |
| June 23, 2026 | $0.489600 | $0.489600 | $0.483900 | $0.483900 | $0.483900 | — |
| June 22, 2026 | $0.480000 | $0.480000 | $0.480000 | $0.480000 | $0.480000 | — |
| June 22, 2026 | $0.480000 | $0.480000 | $0.480000 | $0.480000 | $0.480000 | — |
| June 18, 2026 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | $0.410000 | — |
| June 18, 2026 | $0.413500 | $0.413500 | $0.413500 | $0.413500 | $0.413500 | — |