Cogent Biosciences Inc. (COGT)
8.13
0.76 (10.31%)
At close: Jan 15, 2025, 10:51 AM
COGT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.61 | 7.70 | 7.19 | 7.37 | -0.20 | -2.64% | 2,019,945 |
| Jan 13, 2025 | 7.79 | 7.82 | 6.60 | 7.57 | -0.27 | -3.44% | 2,447,433 |
| Jan 10, 2025 | 7.90 | 7.97 | 7.67 | 7.84 | -0.27 | -3.33% | 1,775,139 |
| Jan 8, 2025 | 8.20 | 8.44 | 8.05 | 8.11 | -0.14 | -1.70% | 1,150,209 |
| Jan 7, 2025 | 8.07 | 8.38 | 8.03 | 8.25 | 0.19 | 2.36% | 896,025 |
| Jan 6, 2025 | 7.92 | 8.57 | 7.91 | 8.06 | 0.18 | 2.28% | 1,025,412 |
| Jan 3, 2025 | 7.87 | 8.20 | 7.72 | 7.88 | 0.08 | 1.03% | 1,271,000 |
| Jan 2, 2025 | 7.90 | 8.01 | 7.63 | 7.80 | 0.00 | 0.00% | 1,200,245 |
| Dec 31, 2024 | 7.78 | 7.82 | 7.39 | 7.80 | 0.09 | 1.17% | 1,698,700 |
| Dec 30, 2024 | 7.67 | 7.75 | 7.45 | 7.71 | -0.03 | -0.39% | 1,011,400 |
| Dec 27, 2024 | 7.78 | 7.86 | 7.60 | 7.74 | -0.13 | -1.65% | 927,724 |
| Dec 26, 2024 | 7.79 | 7.90 | 7.66 | 7.87 | 0.01 | 0.13% | 835,523 |
| Dec 24, 2024 | 7.75 | 7.88 | 7.62 | 7.86 | 0.10 | 1.29% | 537,249 |
| Dec 23, 2024 | 7.81 | 7.93 | 7.42 | 7.76 | -0.08 | -1.02% | 1,318,259 |
| Dec 20, 2024 | 7.71 | 8.06 | 7.68 | 7.84 | 0.04 | 0.51% | 2,668,300 |
| Dec 19, 2024 | 7.65 | 7.92 | 7.37 | 7.80 | 0.16 | 2.09% | 1,573,735 |
| Dec 18, 2024 | 8.26 | 8.30 | 7.30 | 7.64 | -0.55 | -6.72% | 1,506,600 |
| Dec 17, 2024 | 8.26 | 8.36 | 8.09 | 8.19 | -0.07 | -0.85% | 649,900 |
| Dec 16, 2024 | 8.12 | 8.56 | 7.94 | 8.26 | 0.11 | 1.35% | 1,915,100 |
| Dec 13, 2024 | 8.31 | 8.36 | 8.10 | 8.15 | -0.19 | -2.28% | 825,900 |
| Dec 12, 2024 | 9.26 | 9.26 | 8.22 | 8.34 | -0.93 | -10.03% | 3,980,501 |
| Dec 11, 2024 | 8.77 | 9.28 | 8.39 | 9.27 | -0.23 | -2.42% | 2,151,600 |
| Dec 10, 2024 | 9.66 | 9.88 | 9.36 | 9.50 | -0.17 | -1.76% | 1,172,333 |
| Dec 9, 2024 | 8.16 | 10.55 | 8.16 | 9.67 | 0.78 | 8.77% | 6,477,502 |
| Dec 6, 2024 | 9.01 | 9.18 | 8.89 | 8.89 | -0.10 | -1.11% | 1,834,030 |
| Dec 5, 2024 | 9.20 | 9.32 | 8.93 | 8.99 | -0.22 | -2.39% | 1,632,800 |
| Dec 4, 2024 | 9.09 | 9.35 | 9.07 | 9.21 | 0.02 | 0.22% | 1,452,800 |
| Dec 3, 2024 | 9.45 | 9.49 | 9.00 | 9.19 | -0.28 | -2.96% | 2,266,043 |
| Dec 2, 2024 | 9.52 | 9.72 | 9.37 | 9.47 | -0.04 | -0.42% | 941,228 |
| Nov 29, 2024 | 9.53 | 9.75 | 9.27 | 9.51 | -0.07 | -0.73% | 945,708 |
| Nov 27, 2024 | 9.73 | 9.99 | 9.45 | 9.58 | -0.05 | -0.52% | 2,168,700 |
| Nov 26, 2024 | 9.19 | 9.70 | 9.06 | 9.63 | 0.44 | 4.79% | 827,329 |
| Nov 25, 2024 | 9.23 | 9.60 | 9.17 | 9.19 | 0.06 | 0.66% | 953,800 |
| Nov 22, 2024 | 8.97 | 9.30 | 8.88 | 9.13 | 0.15 | 1.67% | 725,000 |
| Nov 21, 2024 | 9.12 | 9.27 | 8.95 | 8.98 | -0.10 | -1.10% | 859,694 |
| Nov 20, 2024 | 9.05 | 9.30 | 8.93 | 9.08 | 0.02 | 0.22% | 1,934,643 |
| Nov 19, 2024 | 8.98 | 9.18 | 8.83 | 9.06 | 0.07 | 0.78% | 1,482,325 |
| Nov 18, 2024 | 8.90 | 9.07 | 8.56 | 8.99 | 0.09 | 1.01% | 2,865,100 |
| Nov 15, 2024 | 9.67 | 9.67 | 8.83 | 8.90 | -0.75 | -7.77% | 1,319,300 |
| Nov 14, 2024 | 10.44 | 10.49 | 9.65 | 9.65 | -0.75 | -7.21% | 831,370 |
| Nov 13, 2024 | 10.38 | 11.16 | 10.38 | 10.40 | 0.02 | 0.19% | 2,608,812 |
| Nov 12, 2024 | 10.22 | 10.51 | 9.97 | 10.38 | -0.02 | -0.19% | 1,166,348 |
| Nov 11, 2024 | 10.39 | 10.80 | 10.27 | 10.40 | 0.19 | 1.86% | 1,409,131 |
| Nov 8, 2024 | 10.06 | 10.40 | 9.94 | 10.21 | 0.16 | 1.59% | 1,239,613 |
| Nov 7, 2024 | 10.44 | 10.46 | 9.89 | 10.05 | -0.43 | -4.10% | 779,262 |
| Nov 6, 2024 | 10.43 | 10.96 | 10.34 | 10.48 | 0.49 | 4.90% | 1,610,200 |
| Nov 5, 2024 | 11.84 | 11.98 | 9.37 | 9.99 | -1.88 | -15.84% | 5,309,805 |
| Nov 4, 2024 | 11.56 | 12.20 | 11.34 | 11.87 | 0.15 | 1.28% | 825,200 |
| Nov 1, 2024 | 11.58 | 12.10 | 11.28 | 11.72 | 0.23 | 2.00% | 812,500 |
| Oct 31, 2024 | 11.90 | 11.93 | 11.45 | 11.49 | -0.52 | -4.33% | 767,600 |