Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free COGT Stock Alerts
$7.44
-0.03 (-0.40%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cogent Biosciences Stock Price Performance

5 Day
Performance
-3.63%
1 Month
Performance
+10.88%
3 Month
Performance
-13.39%
6 Month
Performance
-1.20%
Year-To-Date
Performance
+26.53%
1 Year
Performance
-33.63%
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 Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

COGT Stock Chart for Monday, May, 20, 2024

COGT Chart by TradingView

Cogent Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:COGT) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders