Cogent Biosciences Inc (COGT) Historical Stock Data
9.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COGT is down -0.63% a day on average. There have been 20 days where Cogent Biosciences Inc closed green and 10 days where COGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.05 | 9.08 | ↑$0.03 (0.33%) | 8.93 | 9.30 | 1.93M |
| 2024-11-19 | 8.98 | 9.06 | ↑$0.08 (0.89%) | 8.83 | 9.18 | 1.48M |
| 2024-11-18 | 8.90 | 8.99 | ↑$0.09 (1.01%) | 8.56 | 9.08 | 2.87M |
| 2024-11-15 | 9.67 | 8.90 | ↓$0.77 (-7.96%) | 8.83 | 9.67 | 1.32M |
| 2024-11-14 | 10.44 | 9.65 | ↓$0.79 (-7.52%) | 9.65 | 10.49 | 831.34K |
| 2024-11-13 | 10.38 | 10.40 | ↑$0.02 (0.19%) | 10.38 | 11.16 | 2.61M |
| 2024-11-12 | 10.22 | 10.38 | ↑$0.16 (1.57%) | 9.97 | 10.51 | 1.17M |
| 2024-11-11 | 10.39 | 10.40 | ↑$0.01 (0.10%) | 10.27 | 10.80 | 1.41M |
| 2024-11-08 | 10.06 | 10.21 | ↑$0.15 (1.49%) | 9.94 | 10.40 | 1.24M |
| 2024-11-07 | 10.44 | 10.05 | ↓$0.39 (-3.74%) | 9.89 | 10.46 | 779.26K |
| 2024-11-06 | 10.43 | 10.48 | ↑$0.05 (0.48%) | 10.34 | 10.96 | 1.61M |
| 2024-11-05 | 11.84 | 9.99 | ↓$1.85 (-15.63%) | 9.37 | 11.98 | 5.31M |
| 2024-11-04 | 11.56 | 11.87 | ↑$0.31 (2.68%) | 11.34 | 12.20 | 825.16K |
| 2024-11-01 | 11.58 | 11.72 | ↑$0.14 (1.21%) | 11.28 | 12.10 | 812.45K |
| 2024-10-31 | 11.90 | 11.49 | ↓$0.41 (-3.45%) | 11.45 | 11.93 | 767.57K |
| 2024-10-30 | 11.91 | 12.01 | ↑$0.10 (0.84%) | 11.89 | 12.30 | 571.87K |
| 2024-10-29 | 11.72 | 12.00 | ↑$0.28 (2.39%) | 11.72 | 12.26 | 760.42K |
| 2024-10-28 | 12.15 | 11.89 | ↓$0.26 (-2.14%) | 11.82 | 12.46 | 0.91M |
| 2024-10-25 | 12.19 | 11.97 | ↓$0.22 (-1.80%) | 11.86 | 12.55 | 343.65K |
| 2024-10-24 | 12.32 | 12.01 | ↓$0.31 (-2.52%) | 11.70 | 12.57 | 2.40M |
| 2024-10-23 | 12.30 | 12.30 | ↑$0.00 (0.00%) | 12.11 | 12.61 | 835.31K |
| 2024-10-22 | 11.88 | 12.24 | ↑$0.36 (3.03%) | 11.77 | 12.34 | 1.26M |
| 2024-10-21 | 11.90 | 11.86 | ↓$0.04 (-0.34%) | 11.51 | 12.04 | 652.91K |
| 2024-10-18 | 11.65 | 11.90 | ↑$0.25 (2.15%) | 11.36 | 11.94 | 831.05K |
| 2024-10-17 | 11.39 | 11.64 | ↑$0.25 (2.19%) | 11.15 | 11.68 | 1.31M |
| 2024-10-16 | 11.74 | 11.35 | ↓$0.39 (-3.32%) | 11.10 | 11.81 | 1.18M |
| 2024-10-15 | 11.36 | 11.67 | ↑$0.31 (2.73%) | 11.22 | 11.87 | 673.12K |
| 2024-10-14 | 11.21 | 11.31 | ↑$0.10 (0.89%) | 11.07 | 11.45 | 1.18M |
| 2024-10-11 | 11.07 | 11.25 | ↑$0.18 (1.63%) | 10.92 | 11.50 | 818.87K |
| 2024-10-10 | 10.68 | 11.09 | ↑$0.41 (3.84%) | 10.61 | 11.45 | 586K |
Create an account or log in to view more rows.
$COGT hi hi
$COGT how low can she go
$COGT you wanna be a successful trader close your trades green
$COGT I hate this company.
$COGT I still don’t wanna buy it
$COGT gets me every time lol
$COGT what happened
$COGT don’t be boring today beast
$COGT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$COGT has just been halted from trading due to volatility.