Cohen & Company Inc. (COHN) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +14.5%
- 3M
- -16.3%
- YTD
- -48.2%
- 1Y
- +28.4%
- 3Y
- +47.3%
- 5Y
- -8.2%
Loading 10-year price history...
COHN Historical Performance
COHN Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- -18.4%
- 2005 annual price return
- -18.5%
- 2006 annual price return
- +26.2%
- 2007 annual price return
- -69.5%
- 2008 annual price return
- -87.0%
- 2009 annual price return
- -3.9%
- 2010 annual price return
- -18.0%
- 2011 annual price return
- -68.7%
- 2012 annual price return
- -17.8%
- 2013 annual price return
- +58.4%
- 2014 annual price return
- -18.6%
- 2015 annual price return
- -32.9%
- 2016 annual price return
- +0.8%
- 2017 annual price return
- -33.7%
- 2018 annual price return
- +2.8%
- 2019 annual price return
- -58.3%
- 2020 annual price return
- +333.4%
- 2021 annual price return
- -6.7%
- 2022 annual price return
- -45.2%
- 2023 annual price return
- -18.4%
- 2024 annual price return
- +54.5%
- 2025 annual price return
- +128.8%
- 2026 annual price return
- -42.0%
COHN Stock Price Trajectory (2004–2026)
As of July 8, 2026, Cohen & Company Inc. (COHN) trades at $12.94, representing a +28.4% return over the past year. The stock has delivered a +7.9% total return over five years (-8.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $1,295.00 on March 19, 2004. From this peak, COHN has corrected -99.0%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GAIN (+10.1% 1Y), HRZN (-38.5% 1Y), and OPFI (-33.4% 1Y), COHN has outperformed the peer group average. Compare COHN vs GAIN →
COHN Historical Price Data · from 2004
Rows 1–50 of 5,612| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 13.16 | 13.43 | 12.94 | 12.94 | 8K | -0.46% |
| 2026-07-06 | 13.00 | 13.50 | 12.88 | 13.00 | 18K | -0.91% |
| 2026-07-02 | 13.51 | 13.53 | 13.12 | 13.12 | 7K | -3.46% |
| 2026-07-01 | 13.71 | 14.00 | 13.58 | 13.59 | 10K | +0.07% |
| 2026-06-30 | 13.24 | 13.70 | 13.00 | 13.58 | 8K | +3.66% |
| 2026-06-29 | 13.31 | 13.31 | 12.66 | 13.10 | 18K | -1.58% |
| 2026-06-26 | 12.00 | 13.55 | 11.88 | 13.31 | 21K | +10.73% |
| 2026-06-25 | 12.07 | 12.22 | 12.02 | 12.02 | 2K | -2.20% |
| 2026-06-24 | 12.21 | 12.29 | 11.90 | 12.29 | 9K | +1.91% |
| 2026-06-23 | 12.29 | 12.58 | 12.02 | 12.06 | 6K | -3.98% |
| 2026-06-22 | 11.90 | 12.62 | 11.88 | 12.56 | 26K | +5.55% |
| 2026-06-18 | 11.70 | 12.03 | 11.18 | 11.90 | 29K | +0.68% |
| 2026-06-17 | 11.46 | 12.20 | 11.46 | 11.82 | 16K | 0.00% |
| 2026-06-16 | 12.14 | 12.14 | 11.59 | 11.82 | 13K | -2.64% |
| 2026-06-15 | 12.24 | 12.33 | 11.79 | 12.14 | 24K | -2.41% |
| 2026-06-12 | 11.84 | 12.50 | 11.70 | 12.44 | 31K | +5.87% |
| 2026-06-11 | 11.58 | 11.98 | 11.40 | 11.75 | 15K | +2.62% |
| 2026-06-10 | 11.59 | 11.63 | 11.35 | 11.45 | 11K | +1.78% |
| 2026-06-09 | 11.36 | 11.57 | 11.08 | 11.25 | 24K | -0.44% |
| 2026-06-08 | 11.58 | 11.58 | 11.03 | 11.30 | 18K | -1.48% |
| 2026-06-05 | 11.44 | 11.62 | 11.23 | 11.47 | 9K | +0.53% |
| 2026-06-04 | 11.32 | 11.54 | 11.11 | 11.41 | 12K | +1.06% |
| 2026-06-03 | 11.39 | 11.63 | 11.04 | 11.29 | 11K | +0.89% |
| 2026-06-02 | 11.70 | 11.74 | 11.08 | 11.19 | 15K | -3.03% |
| 2026-06-01 | 11.00 | 11.81 | 10.99 | 11.54 | 26K | +4.91% |
| 2026-05-29 | 11.30 | 11.30 | 11.00 | 11.00 | 16K | -2.65% |
| 2026-05-28 | 11.00 | 11.30 | 10.90 | 11.30 | 12K | +2.82% |
| 2026-05-27 | 11.34 | 11.36 | 10.90 | 10.99 | 15K | -2.57% |
| 2026-05-26 | 11.58 | 11.58 | 10.98 | 11.28 | 22K | -0.18% |
| 2026-05-22 | 10.81 | 11.47 | 10.71 | 11.30 | 23K | +4.24% |
| 2026-05-21 | 11.23 | 11.43 | 10.76 | 10.84 | 27K | -3.73% |
| 2026-05-20 | 11.11 | 11.73 | 10.89 | 11.26 | 68K | +2.36% |
| 2026-05-19 | 10.78 | 11.69 | 10.78 | 11.00 | 27K | +4.76% |
| 2026-05-18 | 11.38 | 11.57 | 10.50 | 10.50 | 72K | -11.69% |
| 2026-05-15 | 12.82 | 12.94 | 11.65 | 11.89 | 50K | -8.19% |
| 2026-05-14 | 13.00 | 13.19 | 12.75 | 12.95 | 15K | +0.78% |
| 2026-05-13 | 12.97 | 12.97 | 12.23 | 12.85 | 27K | -1.15% |
| 2026-05-12 | 12.51 | 13.20 | 12.50 | 13.00 | 22K | +6.12% |
| 2026-05-11 | 14.84 | 14.84 | 12.01 | 12.25 | 126K | -16.84% |
| 2026-05-08 | 14.76 | 15.07 | 14.18 | 14.73 | 21K | +3.66% |
| 2026-05-07 | 14.02 | 15.10 | 13.56 | 14.21 | 36K | +2.08% |
| 2026-05-06 | 14.42 | 14.95 | 13.92 | 13.92 | 32K | -6.51% |
| 2026-05-05 | 15.26 | 15.80 | 14.00 | 14.89 | 56K | -2.42% |
| 2026-05-04 | 18.05 | 18.37 | 15.11 | 15.26 | 49K | -17.16% |
| 2026-05-01 | 22.30 | 22.30 | 18.42 | 18.42 | 77K | -18.87% |
| 2026-04-30 | 23.49 | 24.00 | 22.54 | 22.70 | 34K | -1.33% |
| 2026-04-29 | 23.60 | 24.05 | 23.00 | 23.01 | 13K | -0.90% |
| 2026-04-28 | 23.99 | 24.05 | 23.10 | 23.22 | 11K | -0.51% |
| 2026-04-27 | 22.18 | 24.08 | 22.18 | 23.34 | 157K | +3.96% |
| 2026-04-24 | 22.63 | 23.39 | 22.18 | 22.45 | 21K | -2.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COHN — Frequently Asked Questions
Quick answers to the most common questions about buying COHN stock.
How has COHN stock performed recently?
COHN returned +28.4% over the past year, beating its 5-year annualized CAGR of -8.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is COHN's all-time high price?
Cohen & Company Inc. reached $1295.00 on 2004-03-19. The 52-week high is $32.60. Current 1-year return of +28.4% places the stock closer to historical peaks.
Where can I download COHN historical price data?
This page provides COHN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.