Stockscreener 앱 받기
34.61
0.70%
0.24
시간 외 거래:
34.60
-0.010
-0.03%
Cogent Biosciences Inc 주식 (COGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $35.17 | $33.84 | $1.33 | 2,108,000.0 | +0.70% |
| 2026-03-18 | $35.42 | $34.27 | $1.15 | 1,858,600.0 | -2.96% |
| 2026-03-17 | $35.99 | $34.95 | $1.04 | 1,570,849.0 | -0.73% |
| 2026-03-16 | $37.18 | $35.16 | $2.02 | 2,855,206.0 | +4.94% |
| 2026-03-13 | $37.10 | $33.91 | $3.20 | 1,629,596.0 | -3.76% |
| 2026-03-12 | $35.76 | $33.60 | $2.16 | 2,587,115.0 | -2.08% |
| 2026-03-11 | $37.09 | $35.56 | $1.53 | 1,352,791.0 | -1.64% |
| 2026-03-10 | $38.20 | $36.34 | $1.86 | 1,175,191.0 | -0.89% |
| 2026-03-09 | $37.71 | $36.04 | $1.67 | 1,989,829.0 | -0.19% |
| 2026-03-06 | $37.56 | $35.53 | $2.03 | 2,998,041.0 | -1.01% |
| 2026-03-05 | $38.05 | $36.05 | $2.00 | 2,595,438.0 | +1.19% |
| 2026-03-04 | $38.20 | $36.65 | $1.55 | 1,358,857.0 | -0.59% |
| 2026-03-03 | $38.08 | $36.40 | $1.68 | 1,340,022.0 | -4.24% |
| 2026-03-02 | $38.95 | $37.11 | $1.84 | 1,196,708.0 | +0.10% |
| 2026-02-27 | $39.05 | $37.87 | $1.18 | 1,744,969.0 | -1.55% |
| 2026-02-26 | $40.12 | $38.76 | $1.37 | 1,947,860.0 | -1.28% |
| 2026-02-25 | $40.45 | $38.86 | $1.59 | 1,899,080.0 | +2.02% |
| 2026-02-24 | $39.20 | $36.99 | $2.21 | 1,535,319.0 | +5.72% |
| 2026-02-23 | $39.30 | $36.45 | $2.85 | 2,528,012.0 | -0.75% |
| 2026-02-20 | $38.36 | $36.79 | $1.57 | 1,880,328.0 | -2.61% |
| 2026-02-19 | $38.50 | $37.03 | $1.47 | 1,715,870.0 | -0.03% |
| 2026-02-18 | $39.82 | $37.41 | $2.41 | 2,777,983.0 | +1.94% |
Cogent Biosciences Inc 주식 (COGT) 연도별 가격 이력
이 심층 분석에서는 Cogent Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cogent Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cogent Biosciences Inc 주식 (COGT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $38.95 | $33.60 | $5.35 | 28,724,243.0 | -10.91% |
| 2026-02 | $40.45 | $35.50 | $4.95 | 30,603,761.0 | +8.19% |
| 2026-01 | $41.35 | $32.93 | $8.42 | 48,950,999.0 | +1.10% |
Cogent Biosciences Inc 주식 (COGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.73 | $36.54 | $7.19 | 51,567,145.0 | -7.71% |
| 2025-11 | $41.27 | $13.78 | $27.49 | 95,710,368.0 | +146.75% |
| 2025-10 | $17.15 | $13.81 | $3.34 | 52,653,549.0 | +13.51% |
| 2025-09 | $14.54 | $11.60 | $2.94 | 39,970,738.0 | +18.87% |
| 2025-08 | $12.84 | $10.38 | $2.46 | 25,165,657.0 | +5.78% |
| 2025-07 | $12.97 | $7.07 | $5.90 | 99,958,502.0 | +59.05% |
| 2025-06 | $7.83 | $5.10 | $2.73 | 48,701,289.0 | +31.99% |
| 2025-05 | $5.89 | $4.55 | $1.34 | 25,806,837.0 | +4.41% |
| 2025-04 | $6.01 | $3.72 | $2.29 | 33,079,823.0 | -13.02% |
| 2025-03 | $7.87 | $5.89 | $1.98 | 23,145,468.0 | -20.45% |
| 2025-02 | $9.93 | $6.56 | $3.37 | 25,388,210.0 | -19.12% |
| 2025-01 | $10.15 | $6.60 | $3.55 | 31,782,999.0 | +19.36% |
Cogent Biosciences Inc 주식 (COGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.55 | $7.29 | $3.25 | 34,933,592.0 | -18.93% |
| 2024-11 | $12.20 | $8.56 | $3.64 | 29,994,050.0 | -17.23% |
| 2024-10 | $12.61 | $10.21 | $2.40 | 21,607,077.0 | +6.39% |
| 2024-09 | $12.14 | $10.18 | $1.96 | 19,453,485.0 | +0.56% |
| 2024-08 | $10.90 | $8.29 | $2.61 | 17,559,767.0 | +13.89% |
| 2024-07 | $9.88 | $8.02 | $1.86 | 13,535,670.0 | +11.86% |
| 2024-06 | $9.29 | $7.71 | $1.58 | 31,698,460.0 | +5.24% |
| 2024-05 | $8.45 | $6.46 | $1.99 | 24,132,703.0 | +23.23% |
| 2024-04 | $7.40 | $5.88 | $1.52 | 27,753,262.0 | -3.27% |
| 2024-03 | $7.44 | $5.73 | $1.71 | 35,132,728.0 | -4.00% |
| 2024-02 | $10.26 | $4.30 | $5.96 | 67,200,936.0 | +58.01% |
| 2024-01 | $6.71 | $4.28 | $2.43 | 32,058,114.0 | -24.66% |
1.20%
0.06%
자본화:
|
볼륨(24시간):