Stockscreener 앱 받기
36.32
0.47%
-0.17
시간 외 거래:
36.20
-0.12
-0.33%
Cogent Biosciences Inc 주식 (COGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $36.92 | $35.69 | $1.23 | 1,453,567.0 | -0.47% |
| 2026-04-14 | $37.51 | $36.38 | $1.13 | 2,338,923.0 | -0.08% |
| 2026-04-13 | $37.28 | $36.20 | $1.09 | 2,118,218.0 | +0.41% |
| 2026-04-10 | $37.58 | $35.82 | $1.76 | 1,443,154.0 | -2.62% |
| 2026-04-09 | $37.50 | $36.09 | $1.41 | 2,473,044.0 | +1.08% |
| 2026-04-08 | $37.48 | $36.36 | $1.12 | 2,123,499.0 | +3.73% |
| 2026-04-07 | $35.67 | $34.26 | $1.41 | 2,458,045.0 | +0.56% |
| 2026-04-06 | $35.87 | $34.80 | $1.06 | 1,334,961.0 | +0.60% |
| 2026-04-02 | $35.67 | $33.82 | $1.85 | 1,979,624.0 | -0.09% |
| 2026-04-01 | $38.00 | $34.34 | $3.66 | 8,616,848.0 | -8.44% |
| 2026-03-31 | $39.41 | $35.93 | $3.48 | 4,532,355.0 | +8.76% |
| 2026-03-30 | $36.95 | $35.04 | $1.91 | 1,605,937.0 | -1.97% |
| 2026-03-27 | $37.01 | $35.78 | $1.23 | 1,542,830.0 | -2.09% |
| 2026-03-26 | $37.01 | $35.69 | $1.32 | 1,170,214.0 | +1.01% |
| 2026-03-25 | $37.04 | $35.66 | $1.38 | 2,271,148.0 | +4.41% |
| 2026-03-24 | $35.13 | $34.05 | $1.09 | 1,849,119.0 | -1.27% |
| 2026-03-23 | $35.66 | $33.79 | $1.87 | 2,835,715.0 | +6.08% |
| 2026-03-20 | $35.00 | $32.70 | $2.30 | 5,460,155.0 | -3.55% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $38.00 | $33.82 | $4.18 | 27,793,450.0 | -5.64% |
| 2026-03 | $39.41 | $32.70 | $6.71 | 47,883,716.0 | -0.93% |
| 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% |
2.69%
0.25%
자본화:
|
볼륨(24시간):