Get the Stockscreener App
9.225
1.76%
0.145
Cogent Biosciences Inc Stock (COGT) Price History
The historical daily chart and data for Cogent Biosciences Inc stock (COGT), show that the latest closing stock price as of November 21, 2024, is $9.225.
- Cogent Biosciences Inc all-time high stock price is $18.07, occurred on September 06, 2022.
- The lowest Cogent Biosciences Inc stock price recorded was $3.67 on December 11, 2023. Since then, Cogent Biosciences Inc's stock price has risen over 151.36% to $9.225 now.
- The 52-week high stock price for COGT is $12.61, representing a 36.69% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for COGT is $3.67, indicating a -60.22% decrease from the current share price, occurred on December 11, 2023.
- The closing price of Cogent Biosciences Inc (COGT) stock in the beginning of 2023 was $8.69. The stock closed the year at $11.56, a gain of over 33.03% for the year.
The table below shows more information about COGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $9.27 | $9.01 | $0.26 | 238,191.0 | +1.65% |
| Nov 20, 2024 | $9.30 | $8.93 | $0.37 | 1,829,128.0 | +0.22% |
| Nov 19, 2024 | $9.18 | $8.83 | $0.35 | 1,460,372.0 | +0.78% |
| Nov 18, 2024 | $9.07 | $8.56 | $0.515 | 2,809,091.0 | +1.01% |
| Nov 15, 2024 | $9.67 | $8.83 | $0.84 | 1,292,909.0 | -7.77% |
| Nov 14, 2024 | $10.49 | $9.65 | $0.84 | 800,312.0 | -7.21% |
| Nov 13, 2024 | $11.16 | $10.38 | $0.78 | 2,583,081.0 | +0.19% |
| Nov 12, 2024 | $10.51 | $9.97 | $0.54 | 1,121,655.0 | -0.19% |
| Nov 11, 2024 | $10.80 | $10.27 | $0.53 | 1,390,457.0 | +1.86% |
| Nov 08, 2024 | $10.39 | $9.94 | $0.4526 | 1,155,180.0 | +1.59% |
| Nov 07, 2024 | $10.46 | $9.89 | $0.57 | 750,090.0 | -4.10% |
| Nov 06, 2024 | $10.96 | $10.34 | $0.62 | 1,602,345.0 | +4.90% |
| Nov 05, 2024 | $11.98 | $9.37 | $2.61 | 5,288,663.0 | -15.84% |
| Nov 04, 2024 | $12.20 | $11.34 | $0.86 | 809,482.0 | +1.28% |
| Nov 01, 2024 | $12.10 | $11.28 | $0.82 | 769,081.0 | +2.00% |
| Oct 31, 2024 | $11.93 | $11.45 | $0.4819 | 747,825.0 | -4.33% |
| Oct 30, 2024 | $12.30 | $11.89 | $0.41 | 566,913.0 | +0.08% |
| Oct 29, 2024 | $12.26 | $11.72 | $0.54 | 756,097.0 | +0.93% |
| Oct 28, 2024 | $12.46 | $11.82 | $0.64 | 908,252.0 | -0.67% |
| Oct 25, 2024 | $12.55 | $11.86 | $0.69 | 340,204.0 | -0.33% |
| Oct 24, 2024 | $12.57 | $11.70 | $0.87 | 2,401,565.0 | -2.36% |
| Oct 23, 2024 | $12.61 | $12.11 | $0.499 | 811,184.0 | +0.49% |
| Oct 22, 2024 | $12.34 | $11.77 | $0.57 | 1,254,236.0 | +3.20% |
Cogent Biosciences Inc Stock (COGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cogent Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cogent Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cogent Biosciences Inc Stock (COGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $12.20 | $8.56 | $3.64 | 23,900,037.0 | -19.67% |
| Oct, 2024 | $12.61 | $10.21 | $2.40 | 21,607,077.0 | +6.39% |
| Sep, 2024 | $12.14 | $10.18 | $1.96 | 19,453,485.0 | +0.56% |
| Aug, 2024 | $10.90 | $8.29 | $2.61 | 17,559,767.0 | +13.89% |
| Jul, 2024 | $9.88 | $8.02 | $1.86 | 13,535,670.0 | +11.86% |
| Jun, 2024 | $9.29 | $7.71 | $1.58 | 31,698,460.0 | +5.24% |
| May, 2024 | $8.45 | $6.46 | $1.99 | 24,132,703.0 | +23.23% |
| Apr, 2024 | $7.40 | $5.88 | $1.52 | 27,753,262.0 | -3.27% |
| Mar, 2024 | $7.44 | $5.73 | $1.71 | 35,132,728.0 | -4.00% |
| Feb, 2024 | $10.26 | $4.30 | $5.96 | 67,200,936.0 | +58.01% |
| Jan, 2024 | $6.71 | $4.28 | $2.43 | 32,058,114.0 | -24.66% |
Cogent Biosciences Inc Stock (COGT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.55 | $3.67 | $5.88 | 57,119,471.0 | -23.34% |
| Nov, 2023 | $8.97 | $6.43 | $2.54 | 25,752,190.0 | -6.00% |
| Oct, 2023 | $10.26 | $8.15 | $2.11 | 16,037,247.0 | -16.31% |
| Sep, 2023 | $13.23 | $9.48 | $3.75 | 17,024,761.0 | -20.15% |
| Aug, 2023 | $13.36 | $10.37 | $2.99 | 16,896,299.0 | -6.00% |
| Jul, 2023 | $13.13 | $11.74 | $1.39 | 8,367,672.0 | +9.71% |
| Jun, 2023 | $13.50 | $11.25 | $2.25 | 20,625,410.0 | +0.85% |
| May, 2023 | $12.62 | $10.26 | $2.36 | 14,049,765.0 | +9.11% |
| Apr, 2023 | $11.52 | $9.81 | $1.71 | 12,079,267.0 | -0.28% |
| Mar, 2023 | $13.51 | $9.65 | $3.86 | 14,304,300.0 | -18.44% |
| Feb, 2023 | $15.68 | $12.48 | $3.20 | 10,577,674.0 | -12.15% |
| Jan, 2023 | $15.11 | $10.93 | $4.18 | 14,156,060.0 | +30.28% |
Cogent Biosciences Inc Stock (COGT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.20 | $10.46 | $2.73 | 19,355,021.0 | -8.11% |
| Nov, 2022 | $13.84 | $10.58 | $3.26 | 16,250,137.0 | -7.84% |
| Oct, 2022 | $15.39 | $12.56 | $2.83 | 11,506,878.0 | -8.51% |
| Sep, 2022 | $18.07 | $13.77 | $4.30 | 24,641,548.0 | -9.52% |
| Aug, 2022 | $17.15 | $10.09 | $7.06 | 30,426,596.0 | +48.69% |
| Jul, 2022 | $12.08 | $8.62 | $3.46 | 13,440,464.0 | +22.95% |
| Jun, 2022 | $10.89 | $4.13 | $6.76 | 163,409,523.0 | +95.66% |
| May, 2022 | $7.14 | $3.79 | $3.35 | 6,288,749.0 | -28.19% |
| Apr, 2022 | $9.00 | $6.03 | $2.97 | 8,439,108.0 | -14.29% |
| Mar, 2022 | $7.83 | $5.15 | $2.68 | 3,497,457.0 | +26.31% |
| Feb, 2022 | $7.80 | $5.58 | $2.22 | 3,843,740.0 | -21.56% |
| Jan, 2022 | $8.91 | $6.50 | $2.41 | 3,549,767.0 | -11.89% |
0.42%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):