Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free COGT Stock Alerts
$7.53
+0.24 (+3.29%)
(As of 05/3/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cogent Biosciences Stock Price Performance

5 Day
Performance
+15.85%
1 Month
Performance
+12.22%
3 Month
Performance
+32.11%
6 Month
Performance
-11.52%
Year-To-Date
Performance
+28.06%
1 Year
Performance
-32.89%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

COGT Stock Chart for Monday, May, 6, 2024

COGT Chart by TradingView

Cogent Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/26/2024$7.44$7.50
+0.81%		$7.84$7.182.37 million shs$645.90 million
02/23/2024$8.95$7.44
-16.87%		$8.89$7.285.15 million shs$640.73 million
02/22/2024$8.56$8.95
+4.56%		$10.26$8.3114.26 million shs$770.81 million
02/21/2024$8.59$8.56
-0.35%		$8.83$8.162.27 million shs$737.19 million
02/20/2024$9.02$8.59
-4.77%		$9.44$8.252.84 million shs$739.77 million
02/19/2024$9.02$9.02$9.36$8.641.69 million shs$776.80 million
02/16/2024$8.88$9.02
+1.58%		$9.36$8.641.69 million shs$776.80 million
02/15/2024$8.70$8.88
+2.07%		$9.57$8.484.04 million shs$764.75 million
02/14/2024$5.46$8.70
+59.34%		$9.41$7.9510.74 million shs$749.24 million
02/13/2024$5.79$5.46
-5.70%		$5.66$5.371.03 million shs$470.22 million
02/12/2024$5.88$5.79
-1.53%		$6.15$5.662.01 million shs$498.66 million
02/09/2024$6.38$5.88
-7.84%		$6.62$5.721.66 million shs$506.39 million
02/08/2024$5.95$6.38
+7.23%		$6.55$5.961.37 million shs$549.45 million
02/07/2024$6.03$5.95
-1.33%		$6.20$5.701.41 million shs$512.44 million
02/06/2024$5.70$6.03
+5.79%		$6.41$5.492.74 million shs$519.30 million
02/05/2024$4.80$5.70
+18.75%		$5.72$4.623.06 million shs$490.88 million

Related Companies:
This page (NASDAQ:COGT) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity