Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free COGT Stock Alerts
$8.41
+0.19 (+2.31%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cogent Biosciences Stock Price Performance

5 Day
Performance
+10.41%
1 Month
Performance
+37.38%
3 Month
Performance
+12.67%
6 Month
Performance
+17.30%
Year-To-Date
Performance
+40.65%
1 Year
Performance
-26.36%
Receive COGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cogent Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

COGT Stock Chart for Tuesday, May, 28, 2024

COGT Chart by TradingView

Cogent Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$8.22$8.22$8.29$7.361.00 million shs$785.91 million
05/24/2024$7.49$8.22
+9.75%		$8.29$7.361.00 million shs$785.91 million
05/23/2024$8.03$7.49
-6.72%		$8.06$7.261.13 million shs$716.12 million
05/22/2024$7.92$8.03
+1.39%		$8.29$7.911.01 million shs$767.75 million
05/21/2024$7.84$7.92
+1.02%		$8.02$7.651.07 million shs$757.23 million
05/20/2024$7.44$7.84
+5.38%		$7.88$7.45674,077 shs$749.58 million
05/17/2024$7.47$7.44
-0.40%		$7.65$7.36785,477 shs$711.34 million
05/16/2024$7.72$7.47
-3.24%		$7.81$7.41652,472 shs$714.21 million
05/15/2024$7.35$7.72
+5.03%		$7.85$7.37628,904 shs$738.11 million
05/14/2024$7.35$7.35$7.82$7.33652,263 shs$702.76 million
05/13/2024$7.56$7.35
-2.78%		$7.88$7.221.47 million shs$702.73 million
05/10/2024$7.92$7.56
-4.55%		$8.06$7.44820,901 shs$722.83 million
05/09/2024$7.60$7.92
+4.21%		$8.06$7.501.29 million shs$757.26 million
05/08/2024$7.76$7.60
-2.06%		$7.83$7.431.30 million shs$726.64 million
05/07/2024$7.57$7.76
+2.51%		$7.80$7.23811,276 shs$741.93 million
05/06/2024$7.53$7.57
+0.53%		$7.71$7.40906,082 shs$723.77 million
05/03/2024$7.29$7.53
+3.29%		$7.72$7.38846,206 shs$719.94 million
05/02/2024$6.93$7.29
+5.19%		$7.43$6.941.11 million shs$697.00 million
05/01/2024$6.50$6.93
+6.62%		$7.26$6.462.65 million shs$662.58 million
04/30/2024$6.71$6.50
-3.13%		$6.67$6.431.57 million shs$621.47 million
04/29/2024$6.02$6.71
+11.46%		$6.76$6.101.89 million shs$641.56 million
04/26/2024$6.01$6.02
+0.17%		$6.16$5.95912,164 shs$575.57 million
04/25/2024$6.54$6.01
-8.10%		$6.43$5.881.21 million shs$574.62 million
04/24/2024$6.96$6.54
-6.03%		$7.12$6.541.78 million shs$625.29 million
04/23/2024$7.12$6.96
-2.25%		$7.40$6.961.21 million shs$665.45 million
04/22/2024$6.71$7.12
+6.11%		$7.25$6.65891,875 shs$680.74 million
04/19/2024$6.61$6.71
+1.51%		$6.92$6.451.52 million shs$641.54 million
04/18/2024$6.53$6.61
+1.23%		$6.67$6.441.05 million shs$631.98 million
04/17/2024$6.46$6.53
+1.08%		$6.58$6.392.01 million shs$624.33 million
04/16/2024$6.50$6.46
-0.62%		$6.51$6.251.04 million shs$617.64 million
04/15/2024$6.51$6.50
-0.15%		$6.71$6.401.67 million shs$621.48 million
04/12/2024$6.55$6.51
-0.61%		$6.60$6.381.13 million shs$622.42 million
04/11/2024$6.65$6.55
-1.50%		$6.79$6.261.43 million shs$626.27 million
04/10/2024$6.99$6.65
-4.86%		$6.74$6.351.63 million shs$635.81 million
04/09/2024$6.52$6.99
+7.21%		$7.06$6.221.21 million shs$668.31 million
04/08/2024$6.71$6.52
-2.83%		$6.79$6.51504,789 shs$623.38 million
04/05/2024$6.90$6.71
-2.75%		$6.89$6.48958,416 shs$641.54 million
04/04/2024$6.89$6.90
+0.15%		$7.18$6.771.33 million shs$659.71 million
04/03/2024$6.75$6.89
+2.07%		$6.90$6.521.02 million shs$658.75 million
04/02/2024$6.90$6.75
-2.17%		$6.80$6.271.63 million shs$701.39 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/01/2024$6.72$6.90
+2.68%		$6.97$6.361.56 million shs$717 million
03/29/2024$6.72$6.72$6.77$6.412.24 million shs$698.28 million
03/28/2024$6.52$6.72
+3.07%		$6.77$6.412.24 million shs$698.28 million
03/27/2024$5.84$6.52
+11.74%		$6.53$5.881.73 million shs$677.49 million
03/26/2024$5.78$5.84
+0.95%		$6.04$5.791.09 million shs$606.33 million
03/25/2024$6.39$5.78
-9.55%		$6.41$5.731.66 million shs$600.60 million
03/22/2024$6.67$6.39
-4.20%		$6.75$6.39787,628 shs$663.99 million
03/21/2024$6.83$6.67
-2.34%		$7.01$6.65988,930 shs$693.10 million
03/20/2024$6.73$6.83
+1.49%		$7.05$6.481.10 million shs$709.71 million
03/19/2024$6.74$6.73
-0.15%		$6.77$6.511.38 million shs$699.31 million
03/18/2024$7.05$6.74
-4.40%		$6.97$6.651.52 million shs$700.35 million
03/15/2024$6.54$7.05
+7.80%		$7.38$6.536.27 million shs$732.57 million
03/14/2024$6.56$6.54
-0.30%		$6.83$6.411.95 million shs$679.57 million
03/13/2024$6.35$6.56
+3.31%		$6.81$6.381.20 million shs$681.65 million
03/12/2024$6.50$6.35
-2.31%		$6.57$6.191.33 million shs$659.83 million
03/11/2024$6.59$6.50
-1.37%		$6.71$6.471.54 million shs$675.42 million
03/08/2024$6.72$6.59
-1.93%		$7.01$6.511.38 million shs$684.77 million
03/07/2024$6.89$6.72
-2.47%		$7.05$6.691.24 million shs$698.30 million
03/06/2024$7.03$6.89
-1.99%		$7.13$6.751.93 million shs$715.94 million
03/05/2024$7.05$7.03
-0.28%		$7.31$6.931.49 million shs$730.49 million
03/04/2024$7.23$7.05
-2.49%		$7.42$7.002.49 million shs$732.57 million
03/01/2024$7.00$7.23
+3.29%		$7.38$6.991.95 million shs$751.27 million
02/29/2024$7.34$7.00
-4.63%		$7.71$6.873.41 million shs$727.37 million
02/28/2024$7.49$7.34
-2.00%		$7.57$7.132.17 million shs$632.12 million
02/27/2024$7.50$7.49
-0.13%		$7.99$7.402.46 million shs$645.04 million

Related Companies:
This page (NASDAQ:COGT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon to Transform U.S. Economy?
Porter & Company