OTCBB, COGNY End of Day and Historical Stock Data [Cogna Educacao S A]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, COGNY:

28 Aug 2025

LAST: 0.5500	CHANGE: 0.00	OPEN: 0.5501	HIGH: 0.5501	ASK: 0.0000	VOLUME: 2.6K
LAST: 0.5500	CHG(%): 0.00	PREV: 0.5500	LOW: 0.5500	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.5501	0.5501	0.5500	0.5500	2.6K
27 Aug 25	0.5600	0.5600	0.5500	0.5500	1.1K
26 Aug 25	0.5401	0.5600	0.5400	0.5500	6.4K
25 Aug 25	0.5500	0.5625	0.5400	0.5600	12.7K
22 Aug 25	0.5400	0.5500	0.5300	0.5400	4.1K
21 Aug 25	0.5200	0.5200	0.5000	0.5100	4.4K
20 Aug 25	0.5151	0.5275	0.5150	0.5200	2K
19 Aug 25	0.5457	0.5457	0.5125	0.5150	107.3K
18 Aug 25	0.5438	0.5600	0.4700	0.5350	546K
15 Aug 25	0.5990	0.6200	0.4800	0.5332	12K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.55
MA10:	0.54
MA20:	0.51
MA50:	0.48
MA100:	0.46
MA200:	0.36
STO9:	76.19
STO14:	39.25
RSI14:	62.27
WPR14:	-16.31
MTM14:	0.03
ROC14:	0.06
ATR:	0.05
Week High:	0.56
Week Low:	0.50
Month High:	0.63
Month Low:	0.36
Year High:	1.09
Year Low:	0.18
Volatility:	71.81