Stockscreener 앱 받기
7.305
0.27%
-0.025
Cogent Biosciences Inc 주식 (COGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-27 | $7.47 | $7.14 | $0.335 | 1,319,136.0 | -0.41% |
| 2025-06-26 | $7.50 | $7.03 | $0.47 | 2,216,093.0 | +3.68% |
| 2025-06-25 | $7.31 | $7.04 | $0.27 | 1,509,499.0 | -2.35% |
| 2025-06-24 | $7.41 | $6.94 | $0.465 | 3,124,920.0 | -0.28% |
| 2025-06-23 | $7.31 | $6.92 | $0.39 | 1,428,554.0 | +0.41% |
| 2025-06-20 | $7.45 | $6.93 | $0.52 | 4,013,343.0 | -0.14% |
| 2025-06-18 | $7.71 | $7.22 | $0.495 | 3,076,344.0 | -4.99% |
| 2025-06-17 | $7.83 | $7.35 | $0.475 | 2,130,156.0 | +1.74% |
| 2025-06-16 | $7.52 | $6.95 | $0.57 | 1,766,025.0 | +5.79% |
| 2025-06-13 | $7.29 | $6.88 | $0.4016 | 1,448,127.0 | -1.94% |
| 2025-06-12 | $7.36 | $6.97 | $0.383 | 2,012,747.0 | -0.55% |
| 2025-06-11 | $7.61 | $7.04 | $0.57 | 2,466,078.0 | -2.16% |
| 2025-06-10 | $7.64 | $6.91 | $0.73 | 2,680,819.0 | +7.54% |
| 2025-06-09 | $7.07 | $6.59 | $0.48 | 2,202,467.0 | +1.47% |
| 2025-06-06 | $6.99 | $6.11 | $0.88 | 2,720,404.0 | +13.52% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $7.83 | $5.10 | $2.73 | 42,929,431.0 | +34.19% |
| 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% |
1.37%
0.65%
자본화:
|
볼륨(24시간):