• SPX
  • $5,756.04
  • 0.76 %
  • $43.35
  • DJI
  • $42,094.76
  • 0.72 %
  • $300.15
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,174.92
  • -0.11 %
  • -$9.32
  • IXIC
  • $18,341.84
  • 0.89 %
  • $161.86
Cogent Biosciences, Inc. (COGT) Charts

Cogent Biosciences, Inc. (COGT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$9.65

-$2.23

(-18.74%)

Day's range
$9.37
Day's range
$11.98
  • 5 DAY PERFORMANCE

    -16.01%
  • 1 MONTH PERFORMANCE

    -13.14%
  • 3 MONTH PERFORMANCE

    +5.58%
  • 6 MONTH PERFORMANCE

    +28.15%
  • YEAR-TO-DATE PERFORMANCE

    +64.12%
  • 1 YEAR PERFORMANCE

    +13.40%

Cogent Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $11.84 $9.78   (-17.4%) $11.98 $9.37 1.30 M
11/04/2024 $11.56 $11.87   (2.68%) $12.20 $11.34 825,159 $1.18 B
11/01/2024 $11.58 $11.72   (1.21%) $12.10 $11.28 812,500 $1.16 B
10/31/2024 $11.90 $11.49   (-3.45%) $11.93 $11.45 767,600 $1.14 B
10/30/2024 $11.91 $12.01   (0.84%) $12.30 $11.89 571,900 $1.19 B
10/29/2024 $11.72 $12.00   (2.39%) $12.26 $11.72 760,422 $1.19 B
10/28/2024 $12.15 $11.89   (-2.14%) $12.46 $11.82 910,800 $1.18 B
10/25/2024 $12.19 $11.97   (-1.8%) $12.55 $11.86 343,650 $1.19 B
10/24/2024 $12.32 $12.01   (-2.52%) $12.57 $11.70 2.40 M $1.19 B
10/23/2024 $12.30 $12.30   (0%) $12.61 $12.11 835,305 $1.22 B
10/22/2024 $11.88 $12.24   (3.03%) $12.34 $11.77 1.26 M $1.21 B
10/21/2024 $11.90 $11.86   (-0.34%) $12.04 $11.51 652,913 $1.18 B
10/18/2024 $11.65 $11.90   (2.15%) $11.94 $11.36 831,047 $1.18 B
10/17/2024 $11.39 $11.64   (2.19%) $11.68 $11.15 1.31 M $1.16 B
10/16/2024 $11.74 $11.35   (-3.32%) $11.81 $11.10 1.19 M $1.13 B
10/15/2024 $11.36 $11.67   (2.73%) $11.87 $11.22 673,124 $1.16 B
10/14/2024 $11.21 $11.31   (0.89%) $11.45 $11.07 1.18 M $1.12 B
10/11/2024 $11.07 $11.25   (1.63%) $11.50 $10.92 818,900 $1.12 B
10/10/2024 $10.68 $11.09   (3.84%) $11.45 $10.61 586,004 $1.10 B
10/09/2024 $10.86 $10.80   (-0.55%) $11.02 $10.59 979,512 $1.07 B
10/08/2024 $10.79 $10.85   (0.56%) $11.04 $10.66 1.26 M $1.08 B
10/07/2024 $11.19 $10.74   (-4.02%) $11.25 $10.73 545,100 $1.07 B
10/04/2024 $10.70 $11.11   (3.83%) $11.14 $10.69 835,900 $1.10 B
10/03/2024 $10.56 $10.55   (-0.09%) $10.82 $10.48 1.12 M $1.05 B
10/02/2024 $10.75 $10.72   (-0.28%) $10.98 $10.35 707,400 $1.06 B
10/01/2024 $10.75 $10.75   (0%) $10.80 $10.21 1.42 M $1.07 B
09/30/2024 $10.84 $10.80   (-0.37%) $11.00 $10.62 1.05 M $1.07 B
09/27/2024 $11.01 $10.90   (-1%) $11.10 $10.83 405,300 $1.08 B
09/26/2024 $10.97 $10.90   (-0.64%) $11.04 $10.80 418,034 $1.08 B
09/25/2024 $10.97 $10.88   (-0.82%) $11.11 $10.77 1.18 M $1.08 B
09/24/2024 $10.95 $10.94   (-0.09%) $11.00 $10.64 615,100 $1.09 B
09/23/2024 $10.98 $10.65   (-3.01%) $11.08 $10.65 697,000 $1.06 B
09/20/2024 $11.05 $10.98   (-0.63%) $11.13 $10.80 2.59 M $1.09 B
09/19/2024 $10.96 $10.90   (-0.55%) $11.53 $10.77 1.10 M $1.08 B
09/18/2024 $10.52 $10.55   (0.29%) $10.98 $10.52 533,246 $1.05 B
09/17/2024 $10.92 $10.52   (-3.66%) $11.00 $10.41 556,300 $1.04 B
09/16/2024 $10.67 $10.82   (1.41%) $11.07 $10.58 509,037 $1.07 B
09/13/2024 $10.33 $10.63   (2.9%) $10.77 $10.33 654,053 $1.05 B
09/12/2024 $10.74 $10.27   (-4.38%) $10.74 $10.18 792,900 $1.02 B
09/11/2024 $10.59 $10.71   (1.13%) $10.75 $10.30 1.29 M $1.06 B
09/10/2024 $11.01 $10.68   (-3%) $11.04 $10.64 616,433 $1.06 B
09/09/2024 $10.48 $10.95   (4.48%) $11.13 $10.46 733,439 $1.09 B
09/06/2024 $11.29 $10.47   (-7.26%) $11.40 $10.37 982,327 $1.04 B
09/05/2024 $11.60 $11.24   (-3.1%) $11.66 $10.87 1.15 M $1.12 B
09/04/2024 $10.91 $11.48   (5.22%) $12.14 $10.82 2.10 M $1.14 B
09/03/2024 $10.79 $10.95   (1.48%) $11.54 $10.69 1.93 M $1.09 B
08/30/2024 $10.29 $10.74   (4.37%) $10.90 $10.29 770,783 $1.07 B
08/29/2024 $10.43 $10.28   (-1.44%) $10.65 $10.27 431,145 $1.02 B
08/28/2024 $9.89 $10.34   (4.55%) $10.39 $9.84 394,920 $1.03 B
08/27/2024 $10.32 $9.96   (-3.49%) $10.54 $9.78 313,800 $988.43 M
08/26/2024 $10.27 $10.30   (0.29%) $10.38 $10.08 339,919 $1.02 B
08/23/2024 $9.77 $10.18   (4.2%) $10.43 $9.75 1.14 M $1.01 B
08/22/2024 $10.24 $9.72   (-5.08%) $10.40 $9.71 730,400 $964.61 M
08/21/2024 $10.04 $10.24   (1.99%) $10.24 $9.92 1.82 M $1.02 B
08/20/2024 $9.96 $9.92   (-0.4%) $10.16 $9.81 992,111 $984.46 M
08/19/2024 $9.43 $10.01   (6.15%) $10.19 $9.31 1.90 M $993.39 M
08/16/2024 $8.73 $9.46   (8.36%) $9.79 $8.68 1.63 M $938.81 M
08/15/2024 $8.69 $8.72   (0.35%) $8.89 $8.55 518,823 $865.37 M
08/14/2024 $8.77 $8.52   (-2.85%) $8.91 $8.47 504,032 $845.53 M
08/13/2024 $8.64 $8.77   (1.5%) $8.80 $8.49 573,700 $870.34 M
08/12/2024 $8.65 $8.50   (-1.73%) $8.77 $8.39 676,505 $843.54 M
08/09/2024 $8.92 $8.58   (-3.81%) $8.96 $8.47 553,346 $851.48 M
08/08/2024 $8.79 $8.89   (1.14%) $9.01 $8.48 871,903 $882.24 M
08/07/2024 $9.20 $8.63   (-6.2%) $9.30 $8.48 746,100 $856.44 M
08/06/2024 $9.29 $9.26   (-0.32%) $9.50 $8.69 497,237 $918.96 M
08/05/2024 $8.75 $9.14   (4.46%) $9.50 $8.29 1.13 M $907.05 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.