Get the Stockscreener App
7.29
5.19%
+0.36
After Hours:
7.29
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 May 02, 2024, is $7.29.
- 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 98.64% to $7.29 now.
- The 52-week high stock price for COGT is $13.50, representing a 85.19% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for COGT is $3.67, indicating a -49.66% 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $7.42 | $6.94 | $0.485 | 1,100,465.0 | +5.19% |
| May 01, 2024 | $7.26 | $6.46 | $0.797 | 2,643,884.0 | +6.62% |
| Apr 30, 2024 | $6.67 | $6.43 | $0.242 | 1,633,703.0 | -3.13% |
| Apr 29, 2024 | $6.76 | $6.10 | $0.66 | 1,873,602.0 | +11.46% |
| Apr 26, 2024 | $6.16 | $5.95 | $0.215 | 912,164.0 | +0.17% |
| Apr 25, 2024 | $6.43 | $5.88 | $0.55 | 1,206,588.0 | -8.10% |
| Apr 24, 2024 | $7.12 | $6.54 | $0.575 | 1,510,949.0 | -6.03% |
| Apr 23, 2024 | $7.40 | $6.96 | $0.44 | 963,962.0 | -2.25% |
| Apr 22, 2024 | $7.25 | $6.64 | $0.61 | 886,389.0 | +6.11% |
| Apr 19, 2024 | $6.92 | $6.45 | $0.475 | 1,507,003.0 | +1.51% |
| Apr 18, 2024 | $6.67 | $6.44 | $0.23 | 1,039,275.0 | +1.23% |
| Apr 17, 2024 | $6.58 | $6.39 | $0.19 | 1,827,853.0 | +1.08% |
| Apr 16, 2024 | $6.51 | $6.25 | $0.26 | 904,520.0 | -0.62% |
| Apr 15, 2024 | $6.71 | $6.39 | $0.315 | 1,211,458.0 | -0.15% |
| Apr 12, 2024 | $6.61 | $6.38 | $0.23 | 1,134,415.0 | -0.61% |
| Apr 11, 2024 | $6.80 | $6.25 | $0.545 | 1,429,628.0 | -1.50% |
| Apr 10, 2024 | $6.74 | $6.35 | $0.39 | 1,630,883.0 | -4.86% |
| Apr 09, 2024 | $7.06 | $6.22 | $0.84 | 1,212,811.0 | +7.37% |
| Apr 08, 2024 | $6.79 | $6.51 | $0.28 | 375,243.0 | -2.98% |
| Apr 05, 2024 | $6.89 | $6.48 | $0.41 | 958,418.0 | -2.75% |
| Apr 04, 2024 | $7.18 | $6.77 | $0.41 | 1,330,939.0 | +0.15% |
| Apr 03, 2024 | $6.90 | $6.52 | $0.38 | 1,017,345.0 | +2.07% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $7.42 | $6.46 | $0.965 | 4,844,814.0 | +12.15% |
| 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% |
0.56%
3.58%
Cap:
|
Volume (24h):