Get the Stockscreener App
9.99
15.84%
-1.88
After Hours:
9.92
-0.07
-0.70%
Cogent Biosciences Inc Stock (COGT) Price History
The historical daily chart and data for Cogent Biosciences Inc stock (COGT), show that the latest closing stock price as of November 05, 2024, is $9.99.
- Cogent Biosciences Inc all-time high stock price is $18.07, occurred on September 06, 2022.
- The lowest Cogent Biosciences Inc stock price recorded was $3.67 on December 11, 2023. Since then, Cogent Biosciences Inc's stock price has risen over 172.21% to $9.99 now.
- The 52-week high stock price for COGT is $12.61, representing a 26.23% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for COGT is $3.67, indicating a -63.26% decrease from the current share price, occurred on December 11, 2023.
- The closing price of Cogent Biosciences Inc (COGT) stock in the beginning of 2023 was $8.69. The stock closed the year at $11.56, a gain of over 33.03% for the year.
The table below shows more information about COGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $11.98 | $9.37 | $2.61 | 5,288,663.0 | -15.84% |
| Nov 04, 2024 | $12.20 | $11.34 | $0.86 | 809,482.0 | +1.28% |
| Nov 01, 2024 | $12.10 | $11.28 | $0.82 | 769,081.0 | +2.00% |
| Oct 31, 2024 | $11.93 | $11.45 | $0.4819 | 747,825.0 | -4.33% |
| Oct 30, 2024 | $12.30 | $11.89 | $0.41 | 566,913.0 | +0.08% |
| Oct 29, 2024 | $12.26 | $11.72 | $0.54 | 756,097.0 | +0.93% |
| Oct 28, 2024 | $12.46 | $11.82 | $0.64 | 908,252.0 | -0.67% |
| Oct 25, 2024 | $12.55 | $11.86 | $0.69 | 340,204.0 | -0.33% |
| Oct 24, 2024 | $12.57 | $11.70 | $0.87 | 2,401,565.0 | -2.36% |
| Oct 23, 2024 | $12.61 | $12.11 | $0.499 | 811,184.0 | +0.49% |
| Oct 22, 2024 | $12.34 | $11.77 | $0.57 | 1,254,236.0 | +3.20% |
| Oct 21, 2024 | $12.04 | $11.51 | $0.5275 | 649,157.0 | -0.34% |
| Oct 18, 2024 | $11.94 | $11.36 | $0.58 | 814,524.0 | +2.23% |
| Oct 17, 2024 | $11.68 | $11.15 | $0.525 | 1,302,717.0 | +2.56% |
| Oct 16, 2024 | $11.81 | $11.10 | $0.71 | 1,176,721.0 | -2.74% |
| Oct 15, 2024 | $11.87 | $11.22 | $0.645 | 659,723.0 | +3.18% |
| Oct 14, 2024 | $11.45 | $11.07 | $0.38 | 1,182,777.0 | +0.53% |
| Oct 11, 2024 | $11.50 | $10.92 | $0.58 | 818,156.0 | +1.44% |
| Oct 10, 2024 | $11.45 | $10.61 | $0.84 | 577,104.0 | +2.69% |
| Oct 09, 2024 | $11.02 | $10.59 | $0.435 | 971,554.0 | -0.46% |
| Oct 08, 2024 | $11.04 | $10.66 | $0.38 | 1,103,938.0 | +1.02% |
Cogent Biosciences Inc Stock (COGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cogent Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cogent Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cogent Biosciences Inc Stock (COGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.20 | $9.37 | $2.83 | 12,155,889.0 | -13.05% |
| Oct, 2024 | $12.61 | $10.21 | $2.40 | 21,607,077.0 | +6.39% |
| Sep, 2024 | $12.14 | $10.18 | $1.96 | 19,453,485.0 | +0.56% |
| Aug, 2024 | $10.90 | $8.29 | $2.61 | 17,559,767.0 | +13.89% |
| Jul, 2024 | $9.88 | $8.02 | $1.86 | 13,535,670.0 | +11.86% |
| Jun, 2024 | $9.29 | $7.71 | $1.58 | 31,698,460.0 | +5.24% |
| May, 2024 | $8.45 | $6.46 | $1.99 | 24,132,703.0 | +23.23% |
| Apr, 2024 | $7.40 | $5.88 | $1.52 | 27,753,262.0 | -3.27% |
| Mar, 2024 | $7.44 | $5.73 | $1.71 | 35,132,728.0 | -4.00% |
| Feb, 2024 | $10.26 | $4.30 | $5.96 | 67,200,936.0 | +58.01% |
| Jan, 2024 | $6.71 | $4.28 | $2.43 | 32,058,114.0 | -24.66% |
Cogent Biosciences Inc Stock (COGT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.55 | $3.67 | $5.88 | 57,119,471.0 | -23.34% |
| Nov, 2023 | $8.97 | $6.43 | $2.54 | 25,752,190.0 | -6.00% |
| Oct, 2023 | $10.26 | $8.15 | $2.11 | 16,037,247.0 | -16.31% |
| Sep, 2023 | $13.23 | $9.48 | $3.75 | 17,024,761.0 | -20.15% |
| Aug, 2023 | $13.36 | $10.37 | $2.99 | 16,896,299.0 | -6.00% |
| Jul, 2023 | $13.13 | $11.74 | $1.39 | 8,367,672.0 | +9.71% |
| Jun, 2023 | $13.50 | $11.25 | $2.25 | 20,625,410.0 | +0.85% |
| May, 2023 | $12.62 | $10.26 | $2.36 | 14,049,765.0 | +9.11% |
| Apr, 2023 | $11.52 | $9.81 | $1.71 | 12,079,267.0 | -0.28% |
| Mar, 2023 | $13.51 | $9.65 | $3.86 | 14,304,300.0 | -18.44% |
| Feb, 2023 | $15.68 | $12.48 | $3.20 | 10,577,674.0 | -12.15% |
| Jan, 2023 | $15.11 | $10.93 | $4.18 | 14,156,060.0 | +30.28% |
Cogent Biosciences Inc Stock (COGT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.20 | $10.46 | $2.73 | 19,355,021.0 | -8.11% |
| Nov, 2022 | $13.84 | $10.58 | $3.26 | 16,250,137.0 | -7.84% |
| Oct, 2022 | $15.39 | $12.56 | $2.83 | 11,506,878.0 | -8.51% |
| Sep, 2022 | $18.07 | $13.77 | $4.30 | 24,641,548.0 | -9.52% |
| Aug, 2022 | $17.15 | $10.09 | $7.06 | 30,426,596.0 | +48.69% |
| Jul, 2022 | $12.08 | $8.62 | $3.46 | 13,440,464.0 | +22.95% |
| Jun, 2022 | $10.89 | $4.13 | $6.76 | 163,409,523.0 | +95.66% |
| May, 2022 | $7.14 | $3.79 | $3.35 | 6,288,749.0 | -28.19% |
| Apr, 2022 | $9.00 | $6.03 | $2.97 | 8,439,108.0 | -14.29% |
| Mar, 2022 | $7.83 | $5.15 | $2.68 | 3,497,457.0 | +26.31% |
| Feb, 2022 | $7.80 | $5.58 | $2.22 | 3,843,740.0 | -21.56% |
| Jan, 2022 | $8.91 | $6.50 | $2.41 | 3,549,767.0 | -11.89% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):