Holen Sie sich die Stockscreener-App
6.83
15.19%
0.84
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $6.99 | $6.11 | $0.88 | 1,134,348.0 | +14.02% |
| 2025-06-05 | $6.03 | $5.49 | $0.54 | 2,728,437.0 | +6.21% |
| 2025-06-04 | $5.80 | $5.54 | $0.26 | 839,677.0 | -2.59% |
| 2025-06-03 | $5.97 | $5.41 | $0.56 | 1,847,377.0 | +3.21% |
| 2025-06-02 | $6.10 | $5.10 | $1.00 | 3,399,228.0 | +3.12% |
| 2025-05-30 | $5.68 | $5.14 | $0.54 | 2,296,257.0 | -1.27% |
| 2025-05-29 | $5.52 | $5.03 | $0.49 | 3,185,556.0 | +12.91% |
| 2025-05-28 | $4.96 | $4.79 | $0.16 | 1,004,031.0 | +0.00% |
| 2025-05-27 | $4.99 | $4.80 | $0.185 | 1,584,041.0 | +1.24% |
| 2025-05-23 | $4.98 | $4.75 | $0.23 | 877,172.0 | -2.63% |
| 2025-05-22 | $5.06 | $4.82 | $0.24 | 1,829,792.0 | -0.60% |
| 2025-05-21 | $5.30 | $4.96 | $0.345 | 2,009,952.0 | -6.21% |
| 2025-05-20 | $5.34 | $4.89 | $0.45 | 593,583.0 | +6.63% |
| 2025-05-19 | $5.00 | $4.55 | $0.445 | 705,275.0 | +2.05% |
| 2025-05-16 | $4.92 | $4.71 | $0.215 | 632,123.0 | +2.31% |
| 2025-05-15 | $4.94 | $4.73 | $0.21 | 719,184.0 | -2.25% |
| 2025-05-14 | $5.17 | $4.74 | $0.43 | 876,344.0 | -2.20% |
| 2025-05-13 | $5.16 | $4.82 | $0.34 | 838,066.0 | -2.73% |
| 2025-05-12 | $5.30 | $5.07 | $0.23 | 796,306.0 | +6.65% |
| 2025-05-09 | $5.14 | $4.81 | $0.33 | 708,353.0 | -3.41% |
| 2025-05-08 | $5.10 | $4.55 | $0.5495 | 1,049,131.0 | +5.51% |
| 2025-05-07 | $4.88 | $4.55 | $0.325 | 1,133,112.0 | +0.43% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cogent Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cogent Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $6.99 | $5.10 | $1.89 | 9,949,067.0 | +25.55% |
| 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-Aktien (COGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (COGT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
1.30%
3.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):