Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free COGT Stock Alerts

Cogent Biosciences (COGT) Stock Chart & Stock Price History

Cogent Biosciences logo
$11.72
+0.23 (+2.00%)
(As of 11/1/2024 ET)
Compare

Cogent Biosciences Stock Price Performance

5 Day
Performance
-1.43%
1 Month
Performance
+9.33%
3 Month
Performance
+24.68%
6 Month
Performance
+60.77%
Year-To-Date
Performance
+99.32%
1 Year
Performance
+36.92%
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 Porter & Company
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…
You must read this new presentation from Porter Stansberry.

COGT Stock Chart for Saturday, November, 2, 2024

COGT Chart by TradingView

Cogent Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$11.49$11.72
+2.00%		$12.10$11.28812,334 shs$1.28 billion
10/31/2024$12.01$11.49
-4.33%		$11.93$11.45767,572 shs$1.10 billion
10/30/2024$12.00$12.01
+0.08%		$12.30$11.89571,872 shs$1.15 billion
10/29/2024$11.89$12.00
+0.93%		$12.26$11.72760,422 shs$1.15 billion
10/28/2024$11.97$11.89
-0.67%		$12.46$11.82909,767 shs$1.14 billion
10/25/2024$12.01$11.97
-0.33%		$12.55$11.87343,647 shs$1.14 billion
10/24/2024$12.30$12.01
-2.36%		$12.57$11.702.40 million shs$1.31 billion
10/23/2024$12.24$12.30
+0.49%		$12.61$12.11835,072 shs$1.18 billion
10/22/2024$11.86$12.24
+3.20%		$12.34$11.771.26 million shs$1.17 billion
10/21/2024$11.90$11.86
-0.34%		$12.04$11.51652,910 shs$1.13 billion
10/18/2024$11.64$11.90
+2.23%		$11.94$11.36831,037 shs$1.14 billion
10/17/2024$11.35$11.64
+2.56%		$11.68$11.151.30 million shs$1.11 billion
10/16/2024$11.67$11.35
-2.74%		$11.81$11.101.19 million shs$1.24 billion
10/15/2024$11.31$11.67
+3.18%		$11.87$11.22672,506 shs$1.12 billion
10/14/2024$11.25$11.31
+0.53%		$11.45$11.071.18 million shs$1.08 billion
10/11/2024$11.09$11.25
+1.44%		$11.50$10.93818,873 shs$1.23 billion
10/10/2024$10.80$11.09
+2.69%		$11.45$10.61586,001 shs$1.06 billion
10/09/2024$10.85$10.80
-0.46%		$11.02$10.59979,512 shs$1.03 billion
10/08/2024$10.74$10.85
+1.02%		$11.04$10.661.11 million shs$1.19 billion
10/07/2024$11.11$10.74
-3.33%		$11.25$10.73545,081 shs$1.03 billion
10/04/2024$10.55$11.11
+5.31%		$11.14$10.69835,874 shs$1.22 billion
10/03/2024$10.72$10.55
-1.59%		$10.82$10.481.12 million shs$1.01 billion
10/02/2024$10.75$10.72
-0.28%		$10.98$10.35707,398 shs$1.02 billion
10/01/2024$10.80$10.75
-0.46%		$10.80$10.211.42 million shs$1.03 billion
09/30/2024$10.90$10.80
-0.92%		$11.00$10.621.05 million shs$1.18 billion
09/27/2024$10.90$10.90$11.10$10.83405,290 shs$1.04 billion
09/26/2024$10.88$10.90
+0.18%		$11.04$10.80418,034 shs$1.19 billion
09/25/2024$10.94$10.88
-0.55%		$11.11$10.771.17 million shs$1.19 billion
09/24/2024$10.65$10.94
+2.72%		$11.00$10.64611,040 shs$1.05 billion
09/23/2024$10.98$10.65
-3.01%		$11.08$10.65696,996 shs$1.02 billion
09/20/2024$10.90$10.98
+0.73%		$11.13$10.802.59 million shs$1.20 billion
09/19/2024$10.55$10.90
+3.32%		$11.53$10.771.10 million shs$1.19 billion
09/18/2024$10.52$10.55
+0.29%		$10.98$10.52533,146 shs$1.15 billion
09/17/2024$10.82$10.52
-2.77%		$11.00$10.41556,281 shs$1.01 billion
09/16/2024$10.63$10.82
+1.79%		$11.07$10.58508,682 shs$1.18 billion
09/13/2024$10.27$10.63
+3.51%		$10.77$10.33654,013 shs$1.16 billion
09/12/2024$10.71$10.27
-4.11%		$10.74$10.18792,856 shs$981.95 million
09/11/2024$10.68$10.71
+0.28%		$10.75$10.301.29 million shs$1.17 billion
09/10/2024$10.95$10.68
-2.47%		$11.01$10.64616,433 shs$1.17 billion
09/09/2024$10.47$10.95
+4.58%		$11.13$10.46673,744 shs$1.20 billion
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$11.24$10.47
-6.85%		$11.40$10.37979,164 shs$1.15 billion
09/05/2024$11.48$11.24
-2.09%		$11.66$10.871.15 million shs$1.07 billion
09/04/2024$10.95$11.48
+4.84%		$12.13$10.832.10 million shs$1.10 billion
09/03/2024$10.74$10.95
+1.96%		$11.54$10.691.93 million shs$1.05 billion
09/02/2024$10.74$10.74$10.90$10.29770,700 shs$1.18 billion
08/30/2024$10.28$10.74
+4.47%		$10.90$10.29770,733 shs$1.03 billion
08/29/2024$10.34$10.28
-0.58%		$10.65$10.27431,145 shs$1.13 billion
08/28/2024$9.96$10.34
+3.82%		$10.39$9.84394,915 shs$988.64 million
08/27/2024$10.30$9.96
-3.30%		$10.54$9.78313,777 shs$952.31 million
08/26/2024$10.18$10.30
+1.18%		$10.38$10.08339,909 shs$984.81 million
08/23/2024$9.72$10.18
+4.73%		$10.43$9.751.14 million shs$973.34 million
08/22/2024$10.24$9.72
-5.08%		$10.40$9.71730,364 shs$929.36 million
08/21/2024$9.92$10.24
+3.23%		$10.24$9.921.82 million shs$979.08 million
08/20/2024$10.01$9.92
-0.90%		$10.16$9.81992,101 shs$1.09 billion
08/19/2024$9.46$10.01
+5.81%		$10.19$9.311.90 million shs$957.09 million
08/16/2024$8.72$9.46
+8.49%		$9.79$8.681.63 million shs$1.04 billion
08/15/2024$8.52$8.72
+2.35%		$8.88$8.55518,823 shs$954.40 million
08/14/2024$8.77$8.52
-2.85%		$8.92$8.47503,873 shs$932.51 million
08/13/2024$8.50$8.77
+3.18%		$8.80$8.49568,944 shs$959.88 million
08/12/2024$8.58$8.50
-0.93%		$8.77$8.39676,505 shs$930.33 million
08/09/2024$8.89$8.58
-3.49%		$8.94$8.47553,146 shs$820.33 million
08/08/2024$8.63$8.89
+3.01%		$9.01$8.48871,853 shs$849.97 million
08/07/2024$9.26$8.63
-6.80%		$9.30$8.48746,079 shs$885.38 million
08/06/2024$9.14$9.26
+1.31%		$9.50$8.69497,236 shs$885.35 million
08/05/2024$9.40$9.14
-2.77%		$9.50$8.291.13 million shs$873.88 million
08/02/2024$9.36$9.40
+0.43%		$9.50$8.61769,749 shs$898.73 million
08/01/2024$9.43$9.36
-0.74%		$9.54$9.13612,300 shs$894.91 million

Related Companies

This page (NASDAQ:COGT) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored