Cogent Biosciences

COGT
🏛️ usa →
14.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.08 6.08 5.85 5.88 0.9M
2023-12-28 5.85 6.11 5.83 6.05 1.0M
2023-12-27 5.74 5.89 5.69 5.87 0.8M
2023-12-26 5.75 5.92 5.66 5.73 1.9M
2023-12-22 5.60 5.83 5.54 5.74 1.0M
2023-12-21 5.23 5.58 5.23 5.50 1.2M
2023-12-20 5.03 5.46 4.95 5.16 3.2M
2023-12-19 4.55 5.13 4.53 5.06 2.7M
2023-12-18 4.92 4.92 4.45 4.51 1.9M
2023-12-15 5.00 5.03 4.65 4.88 3.9M
2023-12-14 4.45 5.05 4.44 4.96 2.8M
2023-12-13 4.45 4.65 4.31 4.43 3.3M
2023-12-12 4.04 4.62 3.90 4.45 6.1M
2023-12-11 4.29 4.59 3.67 4.06 21.0M
2023-12-08 8.98 9.55 8.58 8.64 1.4M
2023-12-07 8.66 8.96 8.59 8.77 1.2M
2023-12-06 8.48 8.80 8.34 8.60 0.9M
2023-12-05 8.19 8.46 8.10 8.36 0.8M
2023-12-04 7.94 8.70 7.83 8.27 1.2M
2023-12-01 7.68 8.05 7.41 7.97 0.8M
2023-11-30 7.60 7.89 7.50 7.67 1.3M
2023-11-29 7.08 7.54 6.90 7.45 2.5M
2023-11-28 6.69 7.09 6.54 7.05 2.4M
2023-11-27 6.65 6.86 6.44 6.73 1.4M
2023-11-24 6.52 6.71 6.48 6.69 0.5M
2023-11-22 6.94 6.94 6.43 6.52 1.0M
2023-11-21 7.50 7.50 6.87 6.88 0.8M
2023-11-20 8.00 8.15 7.52 7.53 0.9M
2023-11-17 7.40 8.05 7.37 7.98 1.2M
2023-11-16 7.64 7.71 7.26 7.38 1.0M
2023-11-15 7.18 7.75 7.18 7.68 3.3M
2023-11-14 7.06 7.27 7.05 7.21 1.2M
2023-11-13 6.80 6.86 6.48 6.70 0.8M
2023-11-10 7.19 7.19 6.71 6.90 0.6M
2023-11-09 7.45 7.49 7.17 7.18 0.5M
2023-11-08 8.51 8.51 7.21 7.36 1.3M
2023-11-07 8.43 8.60 8.36 8.50 1.3M
2023-11-06 8.52 8.71 8.35 8.35 1.0M
2023-11-03 8.70 8.97 8.46 8.51 1.7M
2023-11-02 8.23 8.67 8.20 8.56 1.2M
2023-11-01 8.16 8.27 8.08 8.19 0.7M
2023-10-31 8.19 8.34 8.15 8.16 1.4M
2023-10-30 8.34 8.57 8.20 8.26 0.4M
2023-10-27 8.83 8.90 8.21 8.23 0.7M
2023-10-26 8.79 8.98 8.68 8.81 1.5M
2023-10-25 9.00 9.07 8.72 8.73 0.6M
2023-10-24 9.01 9.30 9.01 9.10 0.9M
2023-10-23 8.81 9.09 8.65 8.91 0.6M
2023-10-20 9.02 9.16 8.81 8.83 0.6M
2023-10-19 9.08 9.22 8.93 8.99 0.8M
2023-10-18 9.25 9.32 8.86 9.07 1.5M
2023-10-17 9.39 9.76 9.29 9.35 0.5M
2023-10-16 9.55 9.63 9.20 9.44 1.0M
2023-10-13 9.33 9.73 9.19 9.52 0.5M
2023-10-12 9.71 9.73 9.30 9.31 0.8M
2023-10-11 9.86 9.98 9.60 9.73 0.3M
2023-10-10 9.86 10.11 9.85 9.87 0.3M
2023-10-09 9.96 10.12 9.76 9.88 0.6M
2023-10-06 9.85 10.26 9.62 10.08 0.4M
2023-10-05 9.42 10.05 9.38 9.96 0.9M
2023-10-04 9.60 9.60 9.23 9.49 0.4M
2023-10-03 9.42 9.71 9.23 9.59 0.6M
2023-10-02 9.70 9.73 9.44 9.55 0.7M
2023-09-29 9.87 9.88 9.60 9.75 0.3M
2023-09-28 9.73 9.80 9.55 9.80 0.3M
2023-09-27 9.72 9.88 9.48 9.81 0.5M
2023-09-26 9.95 10.26 9.67 9.69 0.6M
2023-09-25 9.95 10.10 9.61 9.97 1.6M
2023-09-22 10.26 10.26 9.99 10.02 1.1M
2023-09-21 9.88 10.30 9.70 10.27 0.9M
2023-09-20 10.66 10.66 9.91 9.97 1.0M
2023-09-19 10.73 10.80 10.46 10.70 0.5M
2023-09-18 11.74 11.83 10.55 10.73 0.9M
2023-09-15 11.72 11.83 11.52 11.76 2.7M
2023-09-14 11.56 11.95 11.54 11.72 0.8M
2023-09-13 12.20 12.28 11.49 11.50 0.5M
2023-09-12 12.12 12.49 12.00 12.18 0.5M
2023-09-11 12.31 12.39 12.07 12.21 0.4M
2023-09-08 12.05 12.28 11.84 12.27 1.0M
2023-09-07 12.49 12.65 11.99 12.07 1.0M
2023-09-06 12.80 12.83 12.43 12.61 0.6M
2023-09-05 12.92 13.23 12.72 12.80 0.7M
2023-09-01 12.33 13.14 12.33 12.98 0.9M
2023-08-31 12.26 12.41 12.18 12.21 0.5M
2023-08-30 12.14 12.30 12.07 12.23 0.5M
2023-08-29 12.19 12.35 12.12 12.21 0.2M
2023-08-28 12.21 12.41 12.10 12.22 0.4M
2023-08-25 12.07 12.25 11.91 12.15 0.4M
2023-08-24 12.19 12.27 12.02 12.05 0.4M
2023-08-23 12.16 12.41 11.97 12.01 0.3M
2023-08-22 11.96 12.19 11.94 12.10 0.6M
2023-08-21 11.67 12.06 11.52 11.95 0.3M
2023-08-18 11.25 11.83 11.22 11.68 0.3M
2023-08-17 11.80 11.91 11.50 11.51 0.3M
2023-08-16 12.27 12.44 11.72 11.79 0.4M
2023-08-15 12.12 12.35 11.90 12.29 0.7M
2023-08-14 11.92 12.28 11.69 12.12 0.9M
2023-08-11 11.97 12.47 11.81 12.00 1.2M
2023-08-10 11.84 12.05 11.75 12.02 2.3M
2023-08-09 11.86 12.21 11.62 11.83 0.8M
2023-08-08 10.83 11.91 10.37 11.87 2.5M
2023-08-07 11.52 11.76 10.93 11.03 0.7M
2023-08-04 12.14 12.27 11.36 11.51 1.1M
2023-08-03 12.45 12.56 11.99 12.10 0.8M
2023-08-02 13.30 13.34 12.31 12.52 0.8M
2023-08-01 12.99 13.36 12.70 13.34 0.5M
2023-07-31 12.69 13.13 12.69 12.99 0.4M
2023-07-28 12.32 12.80 12.21 12.71 0.4M
2023-07-27 12.29 12.35 12.10 12.20 0.5M
2023-07-26 12.19 12.39 12.04 12.17 0.6M
2023-07-25 12.46 12.55 12.00 12.24 0.4M
2023-07-24 12.23 12.54 12.02 12.52 0.5M
2023-07-21 12.29 12.58 12.13 12.21 0.3M
2023-07-20 12.58 12.65 11.85 12.13 0.6M
2023-07-19 12.39 12.76 12.39 12.61 0.4M
2023-07-18 12.47 12.75 12.12 12.36 0.4M
2023-07-17 12.61 13.11 12.46 12.48 0.4M
2023-07-14 12.34 12.71 12.18 12.53 0.5M
2023-07-13 12.74 12.77 12.31 12.34 0.3M
2023-07-12 12.64 12.69 12.33 12.67 0.4M
2023-07-11 12.58 12.58 12.20 12.42 0.3M
2023-07-10 12.35 12.58 12.25 12.42 0.5M
2023-07-07 12.04 12.38 11.98 12.36 0.3M
2023-07-06 12.18 12.30 11.87 12.02 0.5M
2023-07-05 11.95 12.43 11.90 12.30 0.4M
2023-07-03 11.82 12.05 11.74 11.96 0.2M
2023-06-30 11.67 12.00 11.57 11.84 0.5M
2023-06-29 11.68 11.68 11.43 11.57 0.6M
2023-06-28 11.70 11.75 11.49 11.70 0.6M
2023-06-27 11.63 11.84 11.41 11.70 0.5M
2023-06-26 12.06 12.08 11.51 11.58 0.6M
2023-06-23 11.90 12.26 11.87 12.09 3.2M
2023-06-22 11.97 12.26 11.87 11.99 0.8M
2023-06-21 12.09 12.26 11.89 12.05 0.6M
2023-06-20 12.17 12.35 11.87 12.26 0.6M
2023-06-16 12.83 12.84 12.12 12.14 1.5M
2023-06-15 12.97 13.01 12.47 12.61 0.8M
2023-06-14 13.18 13.50 12.61 12.85 0.8M
2023-06-13 12.33 13.05 12.33 12.84 0.9M
2023-06-12 12.15 12.60 11.86 12.25 1.1M
2023-06-09 11.48 12.07 11.25 12.01 1.0M
2023-06-08 11.58 11.75 11.32 11.50 1.8M
2023-06-07 12.23 12.62 11.69 11.70 3.3M
2023-06-06 13.17 13.36 12.99 13.03 0.5M
2023-06-05 12.93 13.28 12.49 13.24 0.5M
2023-06-02 12.96 13.00 12.59 12.97 0.4M
2023-06-01 11.69 13.05 11.53 12.72 0.8M
2023-05-31 11.42 12.04 11.42 11.74 0.5M
2023-05-30 11.25 11.67 11.21 11.39 0.4M
2023-05-26 11.16 11.32 10.90 11.23 0.4M
2023-05-25 11.48 11.67 11.11 11.20 0.6M
2023-05-24 11.52 11.70 11.13 11.60 0.7M
2023-05-23 11.07 11.77 11.07 11.61 0.7M
2023-05-22 11.30 11.55 11.05 11.13 0.4M
2023-05-19 10.92 11.71 10.87 11.21 1.5M
2023-05-18 11.08 11.52 10.26 10.78 0.7M
2023-05-17 11.29 11.37 10.98 11.17 0.3M
2023-05-16 11.62 11.63 11.22 11.23 0.5M
2023-05-15 11.52 12.00 11.52 11.90 0.7M
2023-05-12 11.43 11.70 11.30 11.53 0.4M
2023-05-11 11.60 12.10 11.03 11.38 0.6M
2023-05-10 12.28 12.44 11.61 11.66 0.7M
2023-05-09 12.07 12.62 11.29 12.13 0.8M
2023-05-08 11.22 11.86 11.15 11.84 1.5M
2023-05-05 11.51 11.84 11.19 11.22 0.4M
2023-05-04 11.32 11.49 11.13 11.35 0.4M
2023-05-03 10.85 11.55 10.85 11.38 0.7M
2023-05-02 11.20 11.28 10.47 10.75 0.8M
2023-05-01 10.74 11.73 10.47 11.22 0.6M
2023-04-28 11.03 11.27 10.59 10.76 1.9M
2023-04-27 10.86 10.91 10.58 10.75 0.4M
2023-04-26 10.73 10.89 10.60 10.78 0.4M
2023-04-25 10.69 11.01 10.61 10.74 0.3M
2023-04-24 11.19 11.22 10.59 10.79 0.5M
2023-04-21 11.12 11.29 10.95 11.24 0.5M
2023-04-20 11.17 11.37 11.07 11.12 0.4M
2023-04-19 11.00 11.52 10.87 11.26 0.3M
2023-04-18 11.01 11.14 10.70 11.10 0.4M
2023-04-17 10.34 11.11 10.34 10.95 0.7M
2023-04-14 10.37 10.55 9.96 10.27 0.6M
2023-04-13 9.93 10.42 9.93 10.42 1.9M
2023-04-12 10.53 10.60 9.81 9.85 0.5M
2023-04-11 10.69 10.73 10.38 10.45 0.4M
2023-04-10 10.72 10.85 10.49 10.68 0.6M
2023-04-06 10.71 11.09 10.51 10.83 0.5M
2023-04-05 10.55 10.91 10.55 10.70 0.6M
2023-04-04 10.79 10.96 10.52 10.59 0.6M
2023-04-03 10.72 11.15 10.64 10.75 0.5M
2023-03-31 10.48 10.85 10.38 10.79 0.4M
2023-03-30 10.50 10.74 10.26 10.43 0.4M
2023-03-29 10.13 10.51 10.02 10.43 0.5M
2023-03-28 10.31 10.53 10.05 10.07 0.6M
2023-03-27 10.42 10.88 10.20 10.37 1.1M
2023-03-24 9.94 10.28 9.94 10.11 0.5M
2023-03-23 10.22 10.47 9.65 10.04 1.0M
2023-03-22 10.95 10.95 10.07 10.08 0.5M
2023-03-21 11.46 11.46 10.89 10.91 0.4M
2023-03-20 11.55 11.64 11.26 11.32 0.4M
2023-03-17 11.66 11.79 11.15 11.46 2.0M
2023-03-16 12.04 12.16 11.50 11.76 0.4M
2023-03-15 12.51 13.13 12.09 12.16 0.6M
2023-03-14 12.24 13.06 11.93 12.98 0.6M
2023-03-13 11.42 12.21 11.39 12.07 0.7M
2023-03-10 12.17 12.17 11.26 11.66 0.7M
2023-03-09 12.65 12.75 11.83 12.15 0.7M
2023-03-08 12.96 13.09 12.47 12.65 0.4M
2023-03-07 12.77 13.16 12.61 12.96 0.5M
2023-03-06 13.51 13.51 12.60 12.78 0.5M
2023-03-03 12.97 13.51 12.88 13.49 0.5M
2023-03-02 12.84 12.95 12.45 12.86 0.5M
2023-03-01 13.28 13.34 12.95 13.02 0.4M
2023-02-28 13.12 13.32 12.97 13.23 0.6M
2023-02-27 12.68 13.11 12.58 13.05 0.8M
2023-02-24 12.85 12.99 12.53 12.60 0.5M
2023-02-23 13.17 13.17 12.92 13.00 0.4M
2023-02-22 12.68 13.13 12.67 13.07 0.6M
2023-02-21 13.46 13.60 12.48 12.58 1.1M
2023-02-17 13.22 13.70 12.79 13.64 0.7M
2023-02-16 13.63 13.66 13.07 13.14 0.7M
2023-02-15 13.98 14.04 13.26 13.72 0.5M
2023-02-14 13.50 14.24 13.41 14.11 0.3M
2023-02-13 13.85 14.04 13.46 13.63 0.5M
2023-02-10 14.41 14.50 13.86 13.94 0.4M
2023-02-09 14.74 15.01 14.46 14.49 0.4M
2023-02-08 15.34 15.43 14.46 14.55 0.6M
2023-02-07 15.00 15.47 14.73 15.43 0.4M
2023-02-06 15.23 15.45 14.71 14.90 0.4M
2023-02-03 15.31 15.68 14.89 15.17 0.5M
2023-02-02 15.22 15.61 15.08 15.50 0.6M
2023-02-01 15.10 15.39 14.82 15.18 0.5M
2023-01-31 14.34 15.11 14.34 15.06 0.6M
2023-01-30 14.37 14.60 14.15 14.36 0.6M
2023-01-27 14.79 15.06 14.32 14.43 0.5M
2023-01-26 14.92 14.95 14.41 14.75 0.5M
2023-01-25 14.54 15.10 14.30 14.84 0.7M
2023-01-24 13.32 14.72 13.19 14.64 0.6M
2023-01-23 13.47 13.62 13.15 13.35 0.6M
2023-01-20 12.80 13.54 12.50 13.41 0.8M
2023-01-19 12.64 12.84 12.28 12.60 0.5M
2023-01-18 12.72 13.00 12.30 12.65 1.1M
2023-01-17 13.03 13.23 12.49 12.66 0.9M
2023-01-13 12.27 13.34 11.96 13.03 1.2M
2023-01-12 11.85 12.39 11.58 12.35 1.2M
2023-01-11 12.30 12.31 11.74 11.86 0.4M
2023-01-10 12.17 12.40 12.02 12.32 0.6M
2023-01-09 12.56 12.65 11.97 12.19 0.7M
2023-01-06 12.02 13.00 11.58 12.50 0.7M
2023-01-05 11.56 12.06 11.38 12.00 1.0M
2023-01-04 11.04 11.58 10.94 11.50 0.4M
2023-01-03 11.63 11.93 10.93 11.07 0.6M