Stockscreener 앱 받기
40.39
1.69%
0.67
시간 외 거래:
41.00
0.61
+1.51%
Cogent Biosciences Inc 주식 (COGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $40.75 | $39.59 | $1.16 | 2,875,036.0 | +1.69% |
| 2025-11-25 | $39.86 | $37.73 | $2.13 | 2,842,803.0 | +3.06% |
| 2025-11-24 | $38.87 | $36.71 | $2.16 | 3,552,461.0 | +4.84% |
| 2025-11-21 | $37.08 | $34.54 | $2.54 | 3,311,970.0 | +5.94% |
| 2025-11-20 | $37.00 | $34.66 | $2.34 | 4,230,468.0 | -0.69% |
| 2025-11-19 | $36.00 | $33.27 | $2.73 | 3,760,991.0 | +4.61% |
| 2025-11-18 | $34.32 | $32.85 | $1.47 | 2,843,674.0 | -1.04% |
| 2025-11-17 | $34.58 | $33.20 | $1.38 | 3,487,910.0 | +0.63% |
| 2025-11-14 | $36.05 | $32.03 | $4.02 | 5,445,865.0 | -0.86% |
| 2025-11-13 | $36.29 | $33.20 | $3.09 | 4,587,525.0 | -4.06% |
| 2025-11-12 | $35.55 | $32.00 | $3.55 | 9,541,794.0 | +5.51% |
| 2025-11-11 | $34.50 | $28.87 | $5.63 | 8,869,811.0 | +2.96% |
| 2025-11-10 | $36.15 | $31.00 | $5.15 | 23,488,909.0 | +119.03% |
| 2025-11-07 | $15.05 | $13.93 | $1.12 | 3,192,540.0 | +0.68% |
| 2025-11-06 | $15.09 | $14.21 | $0.875 | 1,729,111.0 | +2.08% |
| 2025-11-05 | $14.74 | $13.78 | $0.96 | 2,491,962.0 | +2.05% |
| 2025-11-04 | $15.90 | $13.98 | $1.92 | 5,548,255.0 | -8.84% |
| 2025-11-03 | $16.75 | $15.46 | $1.29 | 2,822,724.0 | -4.91% |
| 2025-10-31 | $16.42 | $15.81 | $0.61 | 2,034,665.0 | +0.56% |
| 2025-10-30 | $16.50 | $15.95 | $0.55 | 2,022,250.0 | +1.31% |
| 2025-10-29 | $16.42 | $15.83 | $0.5863 | 1,946,025.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $40.75 | $13.78 | $26.97 | 97,498,845.0 | +147.79% |
| 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% |
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% |
0.76%
2.16%
자본화:
|
볼륨(24시간):