Get the Stockscreener App
9.17
5.07%
-0.49
Pre-market:
9.29
0.12
+1.31%
Cogent Biosciences Inc Stock (COGT) Price History
The historical daily chart and data for Cogent Biosciences Inc stock (COGT), show that the latest closing stock price as of February 06, 2025, is $9.17.
- Cogent Biosciences Inc all-time high stock price is $18.07, occurred on September 06, 2022.
- The lowest Cogent Biosciences Inc stock price recorded was $3.67 on December 11, 2023. Since then, Cogent Biosciences Inc's stock price has risen over 149.86% to $9.17 now.
- The 52-week high stock price for COGT is $12.61, representing a 37.51% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for COGT is $5.37, indicating a -41.44% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Cogent Biosciences Inc (COGT) stock in the beginning of 2024 was $8.69. The stock closed the year at $11.56, a gain of over 33.03% for the year.
The table below shows more information about COGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $9.72 | $9.04 | $0.68 | 3,878,637.0 | -5.07% |
| Feb 05, 2025 | $9.93 | $9.14 | $0.79 | 1,049,833.0 | +4.43% |
| Feb 04, 2025 | $9.29 | $8.94 | $0.355 | 962,019.0 | +2.89% |
| Feb 03, 2025 | $9.25 | $8.93 | $0.3194 | 1,054,395.0 | -3.44% |
| Jan 31, 2025 | $9.79 | $8.99 | $0.7999 | 1,915,635.0 | -3.22% |
| Jan 30, 2025 | $10.15 | $9.55 | $0.60 | 1,504,178.0 | +3.44% |
| Jan 29, 2025 | $9.46 | $8.84 | $0.62 | 1,416,757.0 | +4.14% |
| Jan 28, 2025 | $9.02 | $8.28 | $0.7381 | 1,822,957.0 | +5.43% |
| Jan 27, 2025 | $8.72 | $8.30 | $0.42 | 1,747,954.0 | +1.44% |
| Jan 24, 2025 | $8.93 | $8.23 | $0.695 | 1,417,721.0 | -6.07% |
| Jan 23, 2025 | $9.03 | $7.90 | $1.13 | 2,187,420.0 | +8.41% |
| Jan 22, 2025 | $8.33 | $8.10 | $0.23 | 1,000,258.0 | +0.00% |
| Jan 21, 2025 | $8.24 | $7.74 | $0.4972 | 1,436,124.0 | +2.12% |
| Jan 17, 2025 | $8.30 | $7.83 | $0.4679 | 1,149,664.0 | -1.23% |
| Jan 16, 2025 | $8.44 | $8.00 | $0.44 | 1,987,366.0 | +0.12% |
| Jan 15, 2025 | $8.72 | $7.80 | $0.92 | 2,576,724.0 | +10.18% |
| Jan 14, 2025 | $7.70 | $7.19 | $0.51 | 2,020,034.0 | -2.64% |
| Jan 13, 2025 | $7.82 | $6.60 | $1.22 | 2,437,330.0 | -3.44% |
| Jan 10, 2025 | $7.97 | $7.67 | $0.30 | 1,736,812.0 | -3.33% |
| Jan 08, 2025 | $8.44 | $8.05 | $0.39 | 1,120,732.0 | -1.70% |
Cogent Biosciences Inc Stock (COGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cogent Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cogent Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cogent Biosciences Inc Stock (COGT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $9.93 | $8.93 | $0.9994 | 10,823,521.0 | -1.50% |
| Jan, 2025 | $10.15 | $6.60 | $3.55 | 31,782,999.0 | +19.36% |
Cogent Biosciences Inc Stock (COGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.55 | $7.29 | $3.25 | 34,933,592.0 | -18.93% |
| Nov, 2024 | $12.20 | $8.56 | $3.64 | 29,994,050.0 | -17.23% |
| Oct, 2024 | $12.61 | $10.21 | $2.40 | 21,607,077.0 | +6.39% |
| Sep, 2024 | $12.14 | $10.18 | $1.96 | 19,453,485.0 | +0.56% |
| Aug, 2024 | $10.90 | $8.29 | $2.61 | 17,559,767.0 | +13.89% |
| Jul, 2024 | $9.88 | $8.02 | $1.86 | 13,535,670.0 | +11.86% |
| Jun, 2024 | $9.29 | $7.71 | $1.58 | 31,698,460.0 | +5.24% |
| May, 2024 | $8.45 | $6.46 | $1.99 | 24,132,703.0 | +23.23% |
| Apr, 2024 | $7.40 | $5.88 | $1.52 | 27,753,262.0 | -3.27% |
| Mar, 2024 | $7.44 | $5.73 | $1.71 | 35,132,728.0 | -4.00% |
| Feb, 2024 | $10.26 | $4.30 | $5.96 | 67,200,936.0 | +58.01% |
| Jan, 2024 | $6.71 | $4.28 | $2.43 | 32,058,114.0 | -24.66% |
Cogent Biosciences Inc Stock (COGT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.55 | $3.67 | $5.88 | 57,119,471.0 | -23.34% |
| Nov, 2023 | $8.97 | $6.43 | $2.54 | 25,752,190.0 | -6.00% |
| Oct, 2023 | $10.26 | $8.15 | $2.11 | 16,037,247.0 | -16.31% |
| Sep, 2023 | $13.23 | $9.48 | $3.75 | 17,024,761.0 | -20.15% |
| Aug, 2023 | $13.36 | $10.37 | $2.99 | 16,896,299.0 | -6.00% |
| Jul, 2023 | $13.13 | $11.74 | $1.39 | 8,367,672.0 | +9.71% |
| Jun, 2023 | $13.50 | $11.25 | $2.25 | 20,625,410.0 | +0.85% |
| May, 2023 | $12.62 | $10.26 | $2.36 | 14,049,765.0 | +9.11% |
| Apr, 2023 | $11.52 | $9.81 | $1.71 | 12,079,267.0 | -0.28% |
| Mar, 2023 | $13.51 | $9.65 | $3.86 | 14,304,300.0 | -18.44% |
| Feb, 2023 | $15.68 | $12.48 | $3.20 | 10,577,674.0 | -12.15% |
| Jan, 2023 | $15.11 | $10.93 | $4.18 | 14,156,060.0 | +30.28% |
0.82%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):