Stockscreener 앱 받기
10.96
0.92%
0.10
Cogent Biosciences Inc 주식 (COGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.24 | $10.70 | $0.5391 | 1,331,775.0 | +0.92% |
| 2025-08-07 | $10.97 | $10.38 | $0.59 | 1,732,043.0 | -1.00% |
| 2025-08-06 | $11.21 | $10.74 | $0.46 | 1,742,826.0 | -3.43% |
| 2025-08-05 | $12.02 | $11.33 | $0.69 | 2,484,789.0 | -5.73% |
| 2025-08-04 | $12.07 | $11.26 | $0.81 | 1,037,266.0 | +5.70% |
| 2025-08-01 | $11.64 | $11.10 | $0.5399 | 1,474,257.0 | -0.18% |
| 2025-07-31 | $11.63 | $11.21 | $0.425 | 2,703,699.0 | -0.95% |
| 2025-07-30 | $12.28 | $11.51 | $0.77 | 1,934,078.0 | -2.62% |
| 2025-07-29 | $12.19 | $11.68 | $0.51 | 1,133,731.0 | -2.07% |
| 2025-07-28 | $12.41 | $12.01 | $0.405 | 1,275,701.0 | +0.17% |
| 2025-07-25 | $12.21 | $11.84 | $0.365 | 1,763,764.0 | -0.98% |
| 2025-07-24 | $12.55 | $12.04 | $0.515 | 2,004,790.0 | -1.46% |
| 2025-07-23 | $12.61 | $12.35 | $0.26 | 1,242,227.0 | -0.64% |
| 2025-07-22 | $12.74 | $12.01 | $0.728 | 3,469,408.0 | +1.22% |
| 2025-07-21 | $12.97 | $11.93 | $1.04 | 2,025,323.0 | -1.52% |
| 2025-07-18 | $12.95 | $12.31 | $0.64 | 3,679,738.0 | +2.38% |
| 2025-07-17 | $12.52 | $11.79 | $0.7249 | 3,677,426.0 | +2.87% |
| 2025-07-16 | $11.97 | $11.60 | $0.375 | 2,383,844.0 | +3.13% |
| 2025-07-15 | $11.59 | $10.80 | $0.79 | 3,624,295.0 | +3.70% |
| 2025-07-14 | $11.18 | $10.65 | $0.53 | 3,660,669.0 | +1.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.07 | $10.38 | $1.69 | 11,134,731.0 | -4.03% |
| 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% |
Cogent Biosciences Inc 주식 (COGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.55 | $3.67 | $5.88 | 57,119,471.0 | -23.34% |
| 2023-11 | $8.97 | $6.43 | $2.54 | 25,752,190.0 | -6.00% |
| 2023-10 | $10.26 | $8.15 | $2.11 | 16,037,247.0 | -16.31% |
| 2023-09 | $13.23 | $9.48 | $3.75 | 17,024,761.0 | -20.15% |
| 2023-08 | $13.36 | $10.37 | $2.99 | 16,896,299.0 | -6.00% |
| 2023-07 | $13.13 | $11.74 | $1.39 | 8,367,672.0 | +9.71% |
| 2023-06 | $13.50 | $11.25 | $2.25 | 20,625,410.0 | +0.85% |
| 2023-05 | $12.62 | $10.26 | $2.36 | 14,049,765.0 | +9.11% |
| 2023-04 | $11.52 | $9.81 | $1.71 | 12,079,267.0 | -0.28% |
| 2023-03 | $13.51 | $9.65 | $3.86 | 14,304,300.0 | -18.44% |
| 2023-02 | $15.68 | $12.48 | $3.20 | 10,577,674.0 | -12.15% |
| 2023-01 | $15.11 | $10.93 | $4.18 | 14,156,060.0 | +30.28% |
0.24%
3.39%
자본화:
|
볼륨(24시간):