Dark

CGNO
COGNOGROUP INC
stock OTC

EOD

Jul 31, 2026

0.0130USD0.000%(0.0000)50,000

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.01300	0.01300	0.01300	0.01300	0.000%	50,000	0.000%
2026-07-30	0.01520	0.01520	0.01300	0.01300	-7.801%	35,000	0.000%
2026-07-27	0.01410	0.01410	0.01410	0.01410	-6.000%	50,000	-7.801%
2026-07-17	0.01500	0.01500	0.01500	0.01500	+16.279%	9,400	-13.333%
2026-07-14	0.01600	0.01600	0.01290	0.01290	+17.273%	10,000	+0.775%
2026-07-06	0.01050	0.01100	0.01050	0.01100	-56.000%	1,115	+18.182%
2026-07-02	0.01700	0.02500	0.00890	0.02500	+47.059%	111,788	-48.000%
2026-07-01	0.01700	0.01700	0.01700	0.01700	0.000%	2,000	-23.529%
2026-06-29	0.01700	0.01700	0.01700	0.01700	+6.250%	598	-23.529%
2026-06-24	0.01600	0.01600	0.01600	0.01600	-13.043%	2,000	-18.750%
2026-06-23	0.02500	0.02500	0.01840	0.01840	-8.000%	15,000	-29.348%
2026-06-22	0.01820	0.02000	0.01820	0.02000	-20.000%	25,000	-35.000%
2026-06-18	0.02500	0.02500	0.02500	0.02500	-9.747%	6,500	-48.000%
2026-06-16	0.02770	0.02770	0.02770	0.02770	+19.140%	500	-53.069%
2026-06-15	0.02325	0.02325	0.02325	0.02325	+23.670%	700	-44.086%
2026-06-12	0.01880	0.01880	0.01880	0.01880	-32.130%	1,500	-30.851%
2026-06-11	0.01690	0.02770	0.01690	0.02770	+35.784%	700	-53.069%
2026-06-10	0.01300	0.02040	0.01300	0.02040	+22.892%	43,525	-36.275%
2026-06-09	0.01660	0.01660	0.01660	0.01660	+3.750%	20,800	-21.687%
2026-06-08	0.01600	0.01600	0.01600	0.01600	0.000%	20,000	-18.750%
2026-06-03	0.01600	0.01600	0.01600	0.01600	0.000%	280	-18.750%
2026-06-02	0.01600	0.01600	0.01600	0.01600	-36.000%	300	-18.750%
2026-05-29	0.02500	0.02500	0.02500	0.02500	+56.250%	10,000	-48.000%
2026-05-27	0.02000	0.02000	0.01600	0.01600	-20.000%	84,805	-18.750%
2026-05-26	0.02000	0.02000	0.02000	0.02000	+9.890%	4,500	-35.000%
2026-05-22	0.01820	0.01820	0.01820	0.01820	-9.000%	2,000	-28.571%
2026-05-20	0.02000	0.02000	0.02000	0.02000	+25.786%	100,000	-35.000%
2026-05-12	0.01590	0.01590	0.01590	0.01590	-31.906%	1,000	-18.239%
2026-05-07	0.01660	0.02335	0.01660	0.02335	-21.906%	5,600	-44.325%
2026-05-06	0.01580	0.02990	0.01580	0.02990	-2.606%	11,505	-56.522%
2026-05-05	0.02790	0.03070	0.01580	0.03070	+53.500%	13,600	-57.655%
2026-05-01	0.02500	0.02500	0.02000	0.02000	-17.012%	10,195	-35.000%
2026-04-30	0.02410	0.02410	0.02410	0.02410	-10.741%	250	-46.058%
2026-04-29	0.02700	0.02700	0.02225	0.02700	-3.571%	2,500	-51.852%
2026-04-28	0.01550	0.02800	0.01550	0.02800	+28.440%	10,500	-53.571%
2026-04-27	0.02180	0.02180	0.02180	0.02180	0.000%	45,000	-40.367%
2026-04-24	0.03080	0.03080	0.02180	0.02180	-29.221%	900	-40.367%
2026-04-23	0.03080	0.03080	0.03080	0.03080	+18.462%	900	-57.792%
2026-04-22	0.02615	0.03080	0.02600	0.02600	+30.000%	5,050	-50.000%
2026-04-21	0.02860	0.03080	0.02000	0.02000	-34.853%	13,500	-35.000%
2026-04-20	0.01500	0.03070	0.01500	0.03070	+104.667%	106,054	-57.655%
2026-04-17	0.03080	0.03080	0.01500	0.01500	-51.140%	17,500	-13.333%
2026-04-16	0.03070	0.03070	0.03070	0.03070	+104.667%	5,500	-57.655%
2026-04-10	0.01500	0.01500	0.01500	0.01500	+15.385%	8,500	-13.333%
2026-04-09	0.01300	0.01300	0.01300	0.01300	-13.333%	10,000	0.000%
2026-04-08	0.01500	0.01500	0.01500	0.01500	-33.333%	10,000	-13.333%
2026-04-02	0.02250	0.02250	0.02250	0.02250	-10.000%	52,500	-42.222%
2026-04-01	0.02500	0.02500	0.02500	0.02500	0.000%	20,000	-48.000%
2026-03-31	0.02500	0.02500	0.02500	0.02500	+35.135%	45,000	-48.000%
2026-03-30	0.01850	0.01850	0.01850	0.01850	-27.734%	100	-29.730%
2026-03-27	0.02750	0.02750	0.02560	0.02560	0.000%	81,096	-49.219%
2026-03-26	0.02550	0.02560	0.02550	0.02560	+0.392%	70,000	-49.219%
2026-03-25	0.02550	0.02890	0.01320	0.02550	-18.790%	50,000	-49.020%
2026-03-20	0.03140	0.03140	0.03140	0.03140	+39.556%	10,000	-58.599%
2026-03-18	0.02695	0.02695	0.02250	0.02250	-28.344%	74,000	-42.222%
2026-03-16	0.03140	0.03140	0.03140	0.03140	+137.879%	2,500	-58.599%
2026-03-13	0.01320	0.01320	0.01320	0.01320	-34.000%	17,500	-1.515%
2026-03-10	0.02250	0.02250	0.02000	0.02000	0.000%	63,967	-35.000%
2026-03-09	0.02000	0.02000	0.02000	0.02000	-36.306%	3,000	-35.000%
2026-03-06	0.02000	0.03140	0.02000	0.03140	+69.730%	3,390	-58.599%
2026-03-04	0.02800	0.03290	0.01720	0.01850	-33.929%	50,140	-29.730%
2026-03-03	0.01320	0.02800	0.01320	0.02800	+3.704%	24,619	-53.571%
2026-03-02	0.02700	0.02700	0.02700	0.02700	+11.111%	23,000	-51.852%
2026-02-27	0.02430	0.02430	0.02430	0.02430	-6.538%	100	-46.502%
2026-02-25	0.01320	0.02600	0.01320	0.02600	+7.438%	48,300	-50.000%
2026-02-19	0.02250	0.02420	0.02250	0.02420	-6.923%	31,984	-46.281%
2026-02-18	0.02600	0.02600	0.02600	0.02600	-1.887%	10,000	-50.000%
2026-02-13	0.01830	0.02650	0.01830	0.02650	+45.604%	143,750	-50.943%
2026-02-12	0.02100	0.02100	0.01820	0.01820	-24.167%	264,792	-28.571%
2026-02-11	0.02400	0.02400	0.02400	0.02400	+14.286%	100	-45.833%
2026-02-10	0.02050	0.02100	0.02000	0.02100	-12.500%	215,000	-38.095%
2026-02-09	0.02220	0.02400	0.02220	0.02400	0.000%	23,000	-45.833%
2026-02-06	0.01740	0.02400	0.01740	0.02400	+33.333%	215,950	-45.833%
2026-02-04	0.01500	0.01800	0.01000	0.01800	+44.000%	144,950	-27.778%
2026-02-03	0.01000	0.01250	0.01000	0.01250	+23.762%	12,880	+4.000%
2026-01-30	0.01010	0.01010	0.01010	0.01010	-6.481%	3,000	+28.713%
2026-01-29	0.01170	0.01170	0.01080	0.01080	-32.500%	139,000	+20.370%
2026-01-28	0.01600	0.01600	0.01600	0.01600	+33.333%	1,500	-18.750%
2026-01-27	0.00650	0.01200	0.00650	0.01200	+2.564%	11,320	+8.333%
2026-01-26	0.01170	0.01170	0.01170	0.01170	-29.091%	500	+11.111%
2026-01-23	0.01390	0.01660	0.01040	0.01650	+3.774%	495,000	-21.212%
2026-01-22	0.02300	0.03000	0.01590	0.01590	-19.697%	922,700	-18.239%
2026-01-21	0.01970	0.02300	0.01970	0.01980	+4.211%	327,661	-34.343%
2026-01-20	0.01780	0.01900	0.01700	0.01900	+6.145%	143,795	-31.579%
2026-01-16	0.01570	0.01790	0.00850	0.01790	+14.744%	177,425	-27.374%
2026-01-15	0.01000	0.01560	0.01000	0.01560	-15.676%	780	-16.667%
2026-01-14	0.01850	0.01850	0.01600	0.01850	+1.093%	47,900	-29.730%
2026-01-13	0.01720	0.01830	0.01720	0.01830	+15.094%	117,885	-28.962%
2026-01-12	0.01770	0.01770	0.01110	0.01590	+57.426%	39,000	-18.239%
2026-01-08	0.01500	0.01850	0.01000	0.01010	-47.396%	86,650	+28.713%
2026-01-06	0.01400	0.01920	0.01400	0.01920	+40.146%	495,514	-32.292%
2026-01-05	0.00800	0.01400	0.00800	0.01370	+128.333%	1,490,634	-5.109%
2026-01-02	0.00600	0.00600	0.00600	0.00600	+50.000%	80,000	+116.667%
2025-12-31	0.00400	0.00400	0.00400	0.00400	0.000%	480	+225.000%
2025-12-30	0.00400	0.00400	0.00400	0.00400	0.000%	134,233	+225.000%
2025-12-29	0.00400	0.00400	0.00400	0.00400	-33.333%	5,555	+225.000%
2025-12-24	0.00600	0.00600	0.00600	0.00600	+50.000%	150,000	+116.667%
2025-12-22	0.00400	0.00400	0.00400	0.00400	0.000%	5,000	+225.000%
2025-12-18	0.00390	0.00400	0.00390	0.00400	+2.564%	29,000	+225.000%
2025-12-12	0.00390	0.00390	0.00390	0.00390	+2.632%	1,300	+233.333%
2025-12-10	0.00380	0.00380	0.00380	0.00380	+5.556%	800	+242.105%
2025-12-09	0.00360	0.00360	0.00360	0.00360	-57.647%	1,200	+261.111%
2025-12-04	0.00500	0.00850	0.00350	0.00850	+142.857%	364,058	+52.941%
2025-12-02	0.00350	0.00350	0.00350	0.00350	0.000%	49,999	+271.429%
2025-12-01	0.00350	0.00400	0.00350	0.00350	-36.364%	12,000	+271.429%
2025-11-20	0.00550	0.00550	0.00550	0.00550	+1.852%	2,000	+136.364%
2025-11-19	0.00550	0.00550	0.00540	0.00540	-1.818%	75,000	+140.741%
2025-11-17	0.00540	0.00550	0.00540	0.00550	0.000%	52,400	+136.364%
2025-11-14	0.00550	0.00700	0.00550	0.00550	0.000%	29,785	+136.364%
2025-11-13	0.00550	0.00550	0.00540	0.00550	0.000%	20,519	+136.364%
2025-11-11	0.00550	0.00550	0.00550	0.00550	0.000%	1,000	+136.364%
2025-11-10	0.00550	0.00550	0.00550	0.00550	-15.385%	105,900	+136.364%
2025-11-05	0.00650	0.00650	0.00650	0.00650	+8.333%	600	+100.000%
2025-11-04	0.00600	0.00600	0.00600	0.00600	-25.000%	15,000	+116.667%
2025-11-03	0.00800	0.00800	0.00800	0.00800	+33.333%	100,000	+62.500%
2025-10-31	0.00600	0.00600	0.00600	0.00600	0.000%	22,000	+116.667%
2025-10-30	0.00600	0.00850	0.00600	0.00600	0.000%	295,900	+116.667%
2025-10-29	0.00540	0.00600	0.00540	0.00600	-28.571%	1,750	+116.667%
2025-10-24	0.00840	0.00840	0.00840	0.00840	-2.326%	900	+54.762%
2025-10-23	0.00860	0.00860	0.00860	0.00860	+7.500%	880	+51.163%
2025-10-15	0.00800	0.00800	0.00800	0.00800	+6.667%	75,131	+62.500%
2025-10-14	0.00750	0.00750	0.00750	0.00750	+38.889%	11,746	+73.333%
2025-10-08	0.00540	0.00540	0.00540	0.00540	+1.887%	1,100	+140.741%
2025-10-06	0.00860	0.00860	0.00530	0.00530	-31.169%	267,712	+145.283%
2025-10-03	0.00920	0.00920	0.00690	0.00770	+40.000%	316,000	+68.831%
2025-09-30	0.00740	0.00740	0.00550	0.00550	-25.676%	109,885	+136.364%
2025-09-29	0.00950	0.00950	0.00740	0.00740	-23.711%	305,000	+75.676%
2025-09-25	0.00890	0.00970	0.00870	0.00970	0.000%	289,869	+34.021%

.dark-mode .v88gZz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v88gZz{ color: #333333; background-color: white; border: 2px solid #333333; }CGNOCOGNOGROUP INCstock OTC

CGNO
COGNOGROUP INC
stock OTC