Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free COGT Stock Alerts
$8.39
-0.02 (-0.24%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cogent Biosciences Stock Price Performance

5 Day
Performance
-4.66%
1 Month
Performance
+5.93%
3 Month
Performance
+27.31%
6 Month
Performance
-2.89%
Year-To-Date
Performance
+42.69%
1 Year
Performance
-30.14%
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
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

COGT Stock Chart for Sunday, June, 9, 2024

COGT Chart by TradingView

Cogent Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$8.41$8.39
-0.24%		$8.59$8.251.26 million shs$802.19 million
06/06/2024$8.92$8.41
-5.72%		$9.01$8.401.03 million shs$804.08 million
06/05/2024$8.80$8.92
+1.36%		$9.05$8.521.28 million shs$852.84 million
06/04/2024$8.38$8.80
+5.01%		$9.02$8.162.89 million shs$841.37 million
06/03/2024$8.01$8.38
+4.62%		$8.46$7.951.88 million shs$801.21 million
05/31/2024$7.29$8.01
+9.88%		$8.18$7.321.38 million shs$765.84 million
05/30/2024$7.71$7.29
-5.45%		$7.80$6.941.67 million shs$697.00 million
05/29/2024$8.41$7.71
-8.32%		$8.29$7.601.38 million shs$737.18 million
05/28/2024$8.22$8.41
+2.31%		$8.45$8.141.25 million shs$804.08 million
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
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
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
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

Related Companies:
This page (NASDAQ:COGT) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored