Cogent Biosciences Inc (COGT) Historical Stock Data
7.84 ↑0.04 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COGT is down -0.17% a day on average. There have been 15 days where Cogent Biosciences Inc closed green and 15 days where COGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.71 | 7.84 | ↑$0.13 (1.69%) | 7.68 | 8.06 | 2.67M |
| 2024-12-19 | 7.65 | 7.80 | ↑$0.15 (1.96%) | 7.37 | 7.92 | 1.57M |
| 2024-12-18 | 8.26 | 7.64 | ↓$0.62 (-7.51%) | 7.30 | 8.30 | 1.51M |
| 2024-12-17 | 8.26 | 8.19 | ↓$0.07 (-0.85%) | 8.09 | 8.36 | 649.86K |
| 2024-12-16 | 8.12 | 8.26 | ↑$0.14 (1.72%) | 7.94 | 8.56 | 1.92M |
| 2024-12-13 | 8.31 | 8.15 | ↓$0.16 (-1.93%) | 8.10 | 8.36 | 825.88K |
| 2024-12-12 | 9.26 | 8.34 | ↓$0.92 (-9.94%) | 8.22 | 9.26 | 3.98M |
| 2024-12-11 | 8.77 | 9.27 | ↑$0.50 (5.70%) | 8.39 | 9.28 | 2.15M |
| 2024-12-10 | 9.66 | 9.50 | ↓$0.16 (-1.66%) | 9.36 | 9.88 | 1.17M |
| 2024-12-09 | 8.16 | 9.67 | ↑$1.51 (18.50%) | 8.16 | 10.55 | 6.48M |
| 2024-12-06 | 9.01 | 8.89 | ↓$0.12 (-1.33%) | 8.89 | 9.18 | 1.83M |
| 2024-12-05 | 9.20 | 8.99 | ↓$0.21 (-2.28%) | 8.93 | 9.32 | 1.63M |
| 2024-12-04 | 9.09 | 9.21 | ↑$0.12 (1.32%) | 9.07 | 9.35 | 1.45M |
| 2024-12-03 | 9.45 | 9.19 | ↓$0.26 (-2.75%) | 9.00 | 9.50 | 2.27M |
| 2024-12-02 | 9.52 | 9.47 | ↓$0.05 (-0.53%) | 9.37 | 9.72 | 0.94M |
| 2024-11-29 | 9.53 | 9.51 | ↓$0.02 (-0.21%) | 9.27 | 9.75 | 0.95M |
| 2024-11-27 | 9.73 | 9.58 | ↓$0.15 (-1.54%) | 9.45 | 9.99 | 2.17M |
| 2024-11-26 | 9.19 | 9.63 | ↑$0.44 (4.73%) | 9.06 | 9.70 | 827.33K |
| 2024-11-25 | 9.23 | 9.19 | ↓$0.04 (-0.43%) | 9.17 | 9.60 | 0.95M |
| 2024-11-22 | 8.97 | 9.13 | ↑$0.16 (1.78%) | 8.88 | 9.30 | 723.99K |
| 2024-11-21 | 9.12 | 8.98 | ↓$0.14 (-1.54%) | 8.95 | 9.27 | 859.69K |
| 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 |
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.