Cogent Biosciences Inc (COGT) Historical Stock Data
6.54 ↓0.42 (-6.03%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, COGT is up 0.43% a day on average. There have been 16 days where Cogent Biosciences Inc closed green and 14 days where COGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.95 | 6.54 | ↓$0.41 (-5.90%) | 6.54 | 7.12 | 1.51M |
| 2024-04-23 | 7.13 | 6.96 | ↓$0.17 (-2.38%) | 6.96 | 7.40 | 1.21M |
| 2024-04-22 | 6.71 | 7.12 | ↑$0.41 (6.11%) | 6.64 | 7.25 | 891.87K |
| 2024-04-19 | 6.58 | 6.71 | ↑$0.13 (1.98%) | 6.45 | 6.92 | 1.52M |
| 2024-04-18 | 6.51 | 6.61 | ↑$0.10 (1.54%) | 6.44 | 6.67 | 1.05M |
| 2024-04-17 | 6.52 | 6.53 | ↑$0.01 (0.15%) | 6.39 | 6.58 | 1.84M |
| 2024-04-16 | 6.50 | 6.46 | ↓$0.04 (-0.62%) | 6.25 | 6.51 | 0.91M |
| 2024-04-15 | 6.46 | 6.50 | ↑$0.04 (0.62%) | 6.40 | 6.71 | 1.67M |
| 2024-04-12 | 6.55 | 6.51 | ↓$0.04 (-0.61%) | 6.38 | 6.61 | 1.13M |
| 2024-04-11 | 6.75 | 6.55 | ↓$0.20 (-2.96%) | 6.26 | 6.80 | 1.43M |
| 2024-04-10 | 6.74 | 6.65 | ↓$0.09 (-1.34%) | 6.35 | 6.74 | 1.63M |
| 2024-04-09 | 6.50 | 6.99 | ↑$0.49 (7.54%) | 6.22 | 7.06 | 1.21M |
| 2024-04-08 | 6.72 | 6.52 | ↓$0.20 (-2.98%) | 6.51 | 6.79 | 504.79K |
| 2024-04-05 | 6.82 | 6.71 | ↓$0.11 (-1.61%) | 6.48 | 6.89 | 0.96M |
| 2024-04-04 | 6.95 | 6.90 | ↓$0.05 (-0.72%) | 6.77 | 7.18 | 1.33M |
| 2024-04-03 | 6.66 | 6.89 | ↑$0.23 (3.45%) | 6.52 | 6.90 | 1.02M |
| 2024-04-02 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.27 | 6.80 | 1.63M |
| 2024-04-01 | 6.73 | 6.90 | ↑$0.17 (2.53%) | 6.36 | 6.97 | 1.56M |
| 2024-03-28 | 6.54 | 6.72 | ↑$0.18 (2.75%) | 6.41 | 6.77 | 2.07M |
| 2024-03-27 | 5.93 | 6.52 | ↑$0.59 (9.95%) | 5.88 | 6.53 | 1.73M |
| 2024-03-26 | 5.83 | 5.84 | ↑$0.00 (0.09%) | 5.79 | 6.04 | 1.09M |
| 2024-03-25 | 6.33 | 5.78 | ↓$0.55 (-8.69%) | 5.73 | 6.42 | 1.66M |
| 2024-03-22 | 6.65 | 6.39 | ↓$0.26 (-3.91%) | 6.39 | 6.76 | 787.39K |
| 2024-03-21 | 6.90 | 6.67 | ↓$0.23 (-3.33%) | 6.65 | 7.01 | 0.99M |
| 2024-03-20 | 6.73 | 6.83 | ↑$0.10 (1.49%) | 6.48 | 7.05 | 1.10M |
| 2024-03-19 | 6.62 | 6.73 | ↑$0.11 (1.66%) | 6.51 | 6.77 | 1.38M |
| 2024-03-18 | 6.84 | 6.74 | ↓$0.10 (-1.46%) | 6.65 | 6.97 | 1.92M |
| 2024-03-15 | 6.53 | 7.05 | ↑$0.52 (7.96%) | 6.53 | 7.38 | 6.27M |
| 2024-03-14 | 6.68 | 6.54 | ↓$0.14 (-2.10%) | 6.41 | 6.83 | 1.96M |
| 2024-03-13 | 6.38 | 6.56 | ↑$0.18 (2.82%) | 6.38 | 6.81 | 1.20M |
Create an account or log in to view more rows.
$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.
$COGT Bears go home!
$COGT love this stock!!!!
$COGT love when bulls come out
$COGT wow. The volume is so low today. Unreal
$COGT Bears get cremated today
$COGT Come on.. Let it fall.. buy later bulls
$COGT I mean ... head and shoulders .....