Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

→ (Free Workshop) Advanced “bug-out bag” hacks! (From Warrior Life) (Ad)
Free cogt Stock Alerts
$8.43
-0.55 (-6.12%)
(As of 06/14/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cogent Biosciences Stock Price Performance

5 Day
Performance
-6.75%
1 Month
Performance
+13.31%
3 Month
Performance
+19.57%
6 Month
Performance
+72.75%
Year-To-Date
Performance
+43.37%
1 Year
Performance
-30.56%
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 Warrior Life
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” Most citizens don’t… but according to my friend (and best-selling survival author), Jeff, even the hardcore “preppers” who cherish their bug-out bags are doing it all wrong!
All the details are right here…

COGT Stock Chart for Monday, June, 17, 2024

COGT Chart by TradingView

Cogent Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$8.98$8.43
-6.18%		$8.99$8.071.03 million shs$805.51 million
06/13/2024$9.04$8.98
-0.66%		$9.26$8.84822,319 shs$858.61 million
06/12/2024$8.82$9.04
+2.49%		$9.29$8.851.24 million shs$864.34 million
06/11/2024$8.60$8.82
+2.56%		$8.89$8.39927,966 shs$843.28 million
06/10/2024$8.39$8.60
+2.50%		$8.66$7.711.76 million shs$822.25 million
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
(Free Workshop) Advanced “bug-out bag” hacks! (Ad)

“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” Most citizens don’t… but according to my friend (and best-selling survival author), Jeff, even the hardcore “preppers” who cherish their bug-out bags are doing it all wrong!

All the details are right here…
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

Related Companies:
This page (NASDAQ:COGT) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | 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
(Free Workshop) Advanced “bug-out bag” hacks!
“Do you have a ‘bug-out bag’ (survival kit) ready to grab-and-go when a disaster or other crisis strikes?” ...
Warrior Life | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored