NASDAQ, COGT End of Day and Historical Stock Data [Cogent Biosciences Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, COGT:

05 Sep 2025

LAST: 13.05	CHANGE: 0.11	OPEN: 13.00	HIGH: 13.16	ASK: 4.20	VOLUME: 1.85M
LAST: 13.05	CHG(%): 0.85	PREV: 12.94	LOW: 12.77	BID: 15.02

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	13.00	13.16	12.77	13.05	1.85M
04 Sep 25	13.10	13.23	12.84	12.94	1.3M
03 Sep 25	12.27	13.50	12.24	13.08	3.58M
02 Sep 25	11.95	12.28	11.87	12.00	1.35M
29 Aug 25	12.08	12.21	11.88	12.08	1.06M
28 Aug 25	12.45	12.84	12.00	12.08	1.09M
27 Aug 25	12.16	12.40	12.13	12.37	601.2K
26 Aug 25	11.80	12.35	11.80	12.23	1.17M
25 Aug 25	12.47	12.47	11.77	11.79	811K
22 Aug 25	11.91	12.44	11.81	12.12	1.15M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	12.63
MA10:	12.37
MA20:	12.01
MA50:	11.19
MA100:	8.41
MA200:	8.08
STO9:	73.68
STO14:	74.14
RSI14:	65.55
WPR14:	-2.27
MTM14:	0.94
ROC14:	0.08
ATR:	0.58
Week High:	13.50
Week Low:	11.87
Month High:	13.50
Month Low:	10.38
Year High:	13.50
Year Low:	3.72
Volatility:	8.80

RECENT SPLITS

Date	Ratio
09 Nov 2020	1-4
27 Mar 2018	2-15