Stockscreener 앱 받기
31.02
1.80%
-0.57
시간 외 거래:
31.02
Cogent Biosciences Inc 주식 (COGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $32.29 | $30.86 | $1.43 | 1,177,292.0 | -1.80% |
| 2026-10-01 | $32.57 | $31.52 | $1.05 | 1,697,916.0 | -1.34% |
| 2026-09-30 | $32.76 | $31.48 | $1.27 | 1,960,159.0 | +1.14% |
| 2026-09-29 | $32.12 | $31.32 | $0.80 | 1,704,644.0 | -0.63% |
| 2026-09-28 | $32.20 | $31.23 | $0.97 | 2,207,125.0 | -1.39% |
| 2026-09-25 | $32.71 | $31.05 | $1.66 | 2,978,037.0 | +2.80% |
| 2026-09-24 | $31.95 | $30.35 | $1.60 | 2,591,463.0 | +0.06% |
| 2026-09-23 | $32.85 | $30.88 | $1.97 | 2,330,471.0 | -3.74% |
| 2026-09-22 | $32.85 | $32.06 | $0.79 | 2,036,028.0 | +1.97% |
| 2026-09-21 | $32.52 | $31.41 | $1.11 | 3,414,988.0 | +1.59% |
| 2026-09-18 | $33.42 | $31.39 | $2.03 | 4,603,050.0 | -5.09% |
| 2026-09-17 | $33.64 | $32.88 | $0.765 | 1,189,529.0 | +2.00% |
| 2026-09-16 | $33.27 | $32.20 | $1.07 | 1,921,565.0 | -0.61% |
| 2026-09-15 | $33.93 | $32.69 | $1.24 | 1,712,350.0 | -2.01% |
| 2026-09-14 | $33.58 | $32.85 | $0.725 | 1,434,323.0 | +0.00% |
| 2026-09-11 | $35.00 | $33.21 | $1.79 | 1,715,775.0 | -1.97% |
| 2026-09-10 | $34.19 | $33.07 | $1.12 | 2,264,559.0 | -0.29% |
| 2026-09-09 | $35.57 | $34.08 | $1.49 | 1,586,276.0 | -3.12% |
| 2026-09-08 | $35.75 | $33.90 | $1.85 | 2,242,819.0 | +1.50% |
| 2026-09-04 | $35.20 | $34.42 | $0.78 | 784,063.0 | -0.54% |
| 2026-09-03 | $35.14 | $34.06 | $1.08 | 1,268,572.0 | +1.10% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $32.57 | $30.86 | $1.71 | 4,052,500.0 | -3.12% |
| 2026-09 | $35.82 | $30.35 | $5.47 | 42,607,089.0 | -8.51% |
| 2026-08 | $43.39 | $34.11 | $9.28 | 38,324,573.0 | -10.10% |
| 2026-07 | $42.11 | $37.04 | $5.07 | 45,918,506.0 | +0.59% |
| 2026-06 | $40.09 | $30.93 | $9.16 | 68,728,476.0 | +10.70% |
| 2026-05 | $37.51 | $30.87 | $6.64 | 37,873,680.0 | -2.32% |
| 2026-04 | $38.00 | $33.82 | $4.18 | 43,348,349.0 | -7.01% |
| 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% |
0.05%
0.82%
자본화:
|
볼륨(24시간):