Comparing Back to the side-by-side chart ↗
Cogent Biosciences Inc (COGT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.47 | 29.98 | 28.77 | 29.52 | +0.03% | 2,783,005 |
| 2026-10-15 | 28.33 | 29.78 | 28.33 | 29.51 | +4.83% | 3,039,765 |
| 2026-10-14 | 27.93 | 29.05 | 27.73 | 28.15 | +0.21% | 2,295,507 |
| 2026-10-13 | 29.46 | 29.46 | 27.85 | 28.09 | -5.67% | 2,995,450 |
| 2026-10-12 | 30.81 | 31.07 | 29.63 | 29.78 | -3.94% | 1,855,295 |
| 2026-10-09 | 29.98 | 31.03 | 29.90 | 31.00 | +3.06% | 2,522,272 |
| 2026-10-08 | 29.71 | 30.66 | 28.69 | 30.08 | -0.20% | 3,643,985 |
| 2026-10-07 | 30.05 | 30.43 | 29.88 | 30.14 | -0.79% | 1,262,894 |
| 2026-10-06 | 31.17 | 31.17 | 29.70 | 30.38 | -1.59% | 2,383,802 |
| 2026-10-05 | 31.26 | 31.37 | 29.93 | 30.87 | -0.48% | 1,792,883 |
| 2026-10-02 | 32.12 | 32.29 | 30.86 | 31.02 | -1.80% | 1,172,134 |
| 2026-10-01 | 32.02 | 32.57 | 31.52 | 31.59 | -1.34% | 1,698,630 |
| 2026-09-30 | 31.73 | 32.76 | 31.48 | 32.02 | +1.14% | 1,960,172 |
| 2026-09-29 | 31.76 | 32.12 | 31.32 | 31.66 | -0.63% | 1,704,731 |
| 2026-09-28 | 32.00 | 32.20 | 31.23 | 31.86 | -1.39% | 2,212,923 |
| 2026-09-25 | 31.55 | 32.71 | 31.05 | 32.31 | +2.80% | 2,979,048 |
| 2026-09-24 | 31.21 | 31.95 | 30.35 | 31.43 | +0.06% | 2,591,471 |
| 2026-09-23 | 32.62 | 32.85 | 30.88 | 31.41 | -3.74% | 2,330,314 |
| 2026-09-22 | 32.23 | 32.85 | 32.06 | 32.63 | +1.97% | 2,036,175 |
| 2026-09-21 | 31.97 | 32.52 | 31.41 | 32.00 | +1.59% | 3,415,438 |
| 2026-09-18 | 33.21 | 33.42 | 31.39 | 31.50 | -5.09% | 4,604,077 |
| 2026-09-17 | 33.07 | 33.64 | 32.88 | 33.19 | +2.00% | 1,189,539 |
| 2026-09-16 | 32.89 | 33.27 | 32.20 | 32.54 | -0.61% | 1,921,689 |
| 2026-09-15 | 33.37 | 33.93 | 32.69 | 32.74 | -2.01% | 1,712,424 |
| 2026-09-14 | 33.42 | 33.58 | 32.85 | 33.41 | +0.00% | 1,437,396 |
| 2026-09-11 | 34.51 | 35.00 | 33.21 | 33.41 | -1.97% | 1,715,802 |
| 2026-09-10 | 33.50 | 34.19 | 33.07 | 34.08 | -0.29% | 2,264,643 |
| 2026-09-09 | 35.09 | 35.57 | 34.08 | 34.18 | -3.12% | 1,587,526 |
| 2026-09-08 | 34.16 | 35.75 | 33.90 | 35.28 | +1.50% | 2,244,424 |
| 2026-09-04 | 34.56 | 35.20 | 34.42 | 34.76 | -0.54% | 784,080 |
| 2026-09-03 | 34.90 | 35.14 | 34.06 | 34.95 | +1.10% | 1,268,646 |
| 2026-09-02 | 35.18 | 35.82 | 34.01 | 34.57 | -0.32% | 1,181,784 |
| 2026-09-01 | 34.48 | 34.99 | 34.30 | 34.68 | -0.91% | 1,480,641 |
| 2026-08-31 | 34.61 | 35.21 | 34.11 | 35.00 | +0.95% | 1,849,678 |
| 2026-08-28 | 36.66 | 36.84 | 34.53 | 34.67 | -6.52% | 1,771,221 |
| 2026-08-27 | 36.51 | 37.66 | 36.41 | 37.09 | +1.01% | 1,636,565 |
| 2026-08-26 | 36.49 | 37.12 | 36.28 | 36.72 | -0.22% | 1,062,781 |
| 2026-08-25 | 36.56 | 37.08 | 36.44 | 36.80 | +1.57% | 1,394,407 |
| 2026-08-24 | 36.75 | 37.12 | 36.07 | 36.23 | -1.36% | 1,214,545 |
| 2026-08-21 | 35.75 | 37.22 | 35.40 | 36.73 | +4.02% | 2,515,752 |
| 2026-08-20 | 36.31 | 36.70 | 34.91 | 35.31 | -4.18% | 1,943,841 |
| 2026-08-19 | 38.62 | 38.62 | 36.70 | 36.85 | -1.47% | 1,249,799 |
| 2026-08-18 | 37.32 | 38.31 | 37.01 | 37.40 | -1.24% | 1,151,059 |
| 2026-08-17 | 37.95 | 38.10 | 37.51 | 37.87 | -0.16% | 1,595,174 |
| 2026-08-14 | 36.74 | 38.01 | 36.57 | 37.93 | +1.66% | 1,228,832 |
| 2026-08-13 | 39.06 | 39.30 | 37.30 | 37.31 | -4.28% | 1,414,240 |
| 2026-08-12 | 38.80 | 39.03 | 37.81 | 38.98 | +0.72% | 2,977,684 |
| 2026-08-11 | 40.85 | 40.85 | 38.64 | 38.70 | -6.81% | 2,781,611 |
| 2026-08-10 | 40.44 | 42.00 | 39.72 | 41.53 | -2.03% | 1,616,939 |
| 2026-08-07 | 42.25 | 42.92 | 41.70 | 42.39 | +1.41% | 1,855,798 |
| 2026-08-06 | 41.88 | 42.77 | 41.25 | 41.80 | -1.11% | 1,043,363 |
| 2026-08-05 | 42.75 | 43.30 | 41.46 | 42.27 | -1.33% | 1,881,062 |
| 2026-08-04 | 39.68 | 43.39 | 39.20 | 42.84 | +10.24% | 4,748,703 |
| 2026-08-03 | 38.65 | 39.38 | 37.40 | 38.86 | -0.18% | 1,406,506 |
| 2026-07-31 | 41.13 | 41.30 | 38.76 | 38.93 | -5.88% | 1,547,338 |
| 2026-07-30 | 39.84 | 42.11 | 39.30 | 41.36 | +4.52% | 1,835,760 |
| 2026-07-29 | 40.67 | 40.88 | 38.84 | 39.57 | -2.70% | 1,220,992 |
| 2026-07-28 | 40.53 | 40.73 | 39.02 | 40.67 | +0.57% | 1,133,724 |
| 2026-07-27 | 40.05 | 41.17 | 39.75 | 40.44 | +1.71% | 1,383,712 |
| 2026-07-24 | 40.46 | 40.55 | 39.23 | 39.76 | -1.19% | 1,593,419 |
| 2026-07-23 | 38.49 | 40.38 | 38.39 | 40.24 | +1.77% | 3,181,309 |
| 2026-07-22 | 39.08 | 40.16 | 38.78 | 39.54 | -0.25% | 1,941,814 |
| 2026-07-21 | 38.22 | 39.80 | 38.22 | 39.64 | +3.50% | 1,294,540 |
| 2026-07-20 | 39.45 | 39.85 | 38.04 | 38.30 | -2.00% | 1,170,458 |
| 2026-07-17 | 37.42 | 39.39 | 37.07 | 39.08 | +3.00% | 1,914,572 |
| 2026-07-16 | 39.01 | 39.69 | 37.42 | 37.94 | -3.46% | 2,576,186 |
| 2026-07-15 | 38.22 | 39.61 | 37.79 | 39.30 | +2.05% | 2,172,488 |
| 2026-07-14 | 37.46 | 38.63 | 37.04 | 38.51 | +2.80% | 2,076,049 |
| 2026-07-13 | 38.20 | 38.35 | 37.08 | 37.46 | -3.63% | 1,610,211 |
| 2026-07-10 | 40.38 | 40.54 | 38.31 | 38.87 | -4.05% | 2,051,963 |
| 2026-07-09 | 39.97 | 40.89 | 39.87 | 40.51 | +1.35% | 3,868,274 |
| 2026-07-08 | 40.12 | 40.85 | 38.39 | 39.97 | -0.10% | 3,643,211 |
| 2026-07-07 | 39.90 | 40.31 | 39.45 | 40.01 | +1.45% | 3,723,013 |
| 2026-07-06 | 38.87 | 39.62 | 38.10 | 39.44 | +1.94% | 1,767,729 |
| 2026-07-02 | 38.50 | 39.50 | 37.81 | 38.69 | +0.55% | 1,858,903 |
| 2026-07-01 | 38.58 | 39.40 | 38.12 | 38.48 | -0.57% | 2,420,102 |
| 2026-06-30 | 38.74 | 40.09 | 38.15 | 38.70 | -0.10% | 5,628,807 |
| 2026-06-29 | 37.64 | 39.05 | 37.03 | 38.74 | +1.68% | 3,216,033 |
| 2026-06-26 | 37.90 | 38.16 | 37.00 | 38.10 | +0.24% | 9,948,153 |
| 2026-06-25 | 37.53 | 39.81 | 37.45 | 38.01 | +1.28% | 3,280,579 |
| 2026-06-24 | 36.47 | 38.60 | 36.47 | 37.53 | +3.36% | 4,948,517 |
| 2026-06-23 | 35.40 | 36.90 | 34.70 | 36.31 | +1.31% | 4,050,449 |
| 2026-06-22 | 35.34 | 36.03 | 35.02 | 35.84 | +3.76% | 3,175,459 |
| 2026-06-18 | 34.19 | 34.99 | 33.81 | 34.54 | +2.58% | 4,898,257 |
| 2026-06-17 | 33.52 | 34.00 | 32.95 | 33.67 | +1.81% | 2,067,975 |
| 2026-06-16 | 33.20 | 33.60 | 32.42 | 33.07 | -0.30% | 1,603,105 |
| 2026-06-15 | 33.40 | 33.86 | 33.05 | 33.17 | +0.21% | 1,974,758 |
| 2026-06-12 | 32.58 | 33.53 | 32.33 | 33.10 | +1.47% | 1,480,113 |
| 2026-06-11 | 31.43 | 32.72 | 31.09 | 32.62 | +3.95% | 1,823,500 |
| 2026-06-10 | 31.85 | 32.60 | 30.93 | 31.38 | -1.88% | 2,510,067 |
| 2026-06-09 | 31.89 | 32.34 | 31.03 | 31.98 | +2.63% | 3,082,230 |
| 2026-06-08 | 31.80 | 31.82 | 30.93 | 31.16 | +0.45% | 1,901,366 |
| 2026-06-05 | 32.37 | 32.83 | 30.98 | 31.02 | -5.40% | 1,795,111 |
| 2026-06-04 | 32.49 | 33.62 | 32.07 | 32.79 | +1.64% | 1,600,253 |
| 2026-06-03 | 32.80 | 32.80 | 31.43 | 32.26 | -1.53% | 2,472,883 |
| 2026-06-02 | 34.33 | 34.56 | 31.32 | 32.76 | -5.89% | 4,267,059 |
| 2026-06-01 | 34.87 | 35.51 | 34.41 | 34.81 | -0.43% | 3,073,931 |
| 2026-05-29 | 35.52 | 35.52 | 34.52 | 34.96 | -1.19% | 2,948,790 |
| 2026-05-28 | 35.02 | 35.95 | 34.05 | 35.38 | +2.52% | 2,722,923 |
| 2026-05-27 | 33.92 | 34.55 | 33.77 | 34.51 | +1.68% | 3,088,664 |
| 2026-05-26 | 33.23 | 34.19 | 32.87 | 33.94 | +3.89% | 2,815,417 |
| 2026-05-22 | 32.66 | 34.16 | 32.45 | 32.67 | +0.28% | 1,966,915 |
| 2026-05-21 | 32.74 | 32.99 | 32.32 | 32.58 | -1.05% | 1,576,745 |
| 2026-05-20 | 31.53 | 33.35 | 31.48 | 32.92 | +5.36% | 2,035,239 |
| 2026-05-19 | 31.75 | 31.88 | 30.87 | 31.25 | -0.35% | 2,819,207 |
| 2026-05-18 | 32.62 | 32.95 | 31.31 | 31.36 | -4.04% | 1,669,188 |
| 2026-05-15 | 33.85 | 34.27 | 32.46 | 32.68 | -4.42% | 2,026,169 |
| 2026-05-14 | 34.45 | 34.99 | 33.84 | 34.19 | -0.29% | 1,246,457 |
| 2026-05-13 | 33.99 | 34.55 | 33.55 | 34.29 | -0.70% | 1,182,281 |
| 2026-05-12 | 33.99 | 35.03 | 33.54 | 34.53 | +1.26% | 1,187,158 |
| 2026-05-11 | 34.89 | 35.01 | 33.60 | 34.10 | -1.84% | 1,070,868 |
| 2026-05-08 | 34.94 | 35.40 | 34.47 | 34.74 | -0.14% | 896,098 |
| 2026-05-07 | 35.59 | 35.68 | 34.48 | 34.79 | -3.01% | 1,998,000 |
| 2026-05-06 | 36.87 | 37.51 | 35.57 | 35.87 | -3.00% | 1,613,354 |
| 2026-05-05 | 36.92 | 37.29 | 35.92 | 36.98 | +0.68% | 1,739,527 |
| 2026-05-04 | 35.88 | 37.27 | 35.77 | 36.73 | +0.27% | 1,704,188 |
| 2026-05-01 | 35.81 | 37.01 | 35.42 | 36.63 | +2.35% | 1,951,215 |
| 2026-04-30 | 36.27 | 36.60 | 35.49 | 35.79 | -0.22% | 1,321,054 |
| 2026-04-29 | 35.97 | 36.52 | 35.17 | 35.87 | -1.29% | 1,272,748 |
| 2026-04-28 | 36.58 | 37.38 | 36.18 | 36.34 | -0.72% | 1,537,157 |
| 2026-04-27 | 36.82 | 37.23 | 36.34 | 36.60 | -0.56% | 1,038,919 |
| 2026-04-24 | 36.39 | 37.06 | 35.67 | 36.81 | +1.85% | 1,139,511 |
| 2026-04-23 | 36.32 | 36.91 | 35.36 | 36.14 | -0.69% | 1,123,322 |
| 2026-04-22 | 37.21 | 37.55 | 36.12 | 36.39 | -0.93% | 1,424,354 |
| 2026-04-21 | 37.05 | 37.39 | 36.36 | 36.73 | -0.73% | 1,903,112 |
| 2026-04-20 | 37.48 | 37.99 | 36.74 | 37.00 | -0.67% | 1,160,322 |
| 2026-04-17 | 36.98 | 37.30 | 36.52 | 37.25 | +2.93% | 3,948,341 |
| 2026-04-16 | 36.12 | 36.43 | 35.57 | 36.19 | -0.36% | 1,677,120 |
| 2026-04-15 | 36.49 | 36.92 | 35.69 | 36.32 | -0.47% | 1,455,861 |
| 2026-04-14 | 36.77 | 37.51 | 36.38 | 36.49 | -0.08% | 2,339,006 |
| 2026-04-13 | 36.20 | 37.28 | 36.20 | 36.52 | +0.41% | 2,143,907 |
| 2026-04-10 | 37.54 | 37.58 | 35.82 | 36.37 | -2.62% | 1,468,803 |
| 2026-04-09 | 36.56 | 37.50 | 36.09 | 37.35 | +1.08% | 2,473,044 |
| 2026-04-08 | 37.03 | 37.48 | 36.36 | 36.95 | +3.73% | 2,228,789 |
| 2026-04-07 | 35.09 | 35.67 | 34.26 | 35.62 | +0.56% | 2,591,085 |
| 2026-04-06 | 35.11 | 35.87 | 34.80 | 35.42 | +0.60% | 1,363,225 |
| 2026-04-02 | 34.13 | 35.67 | 33.82 | 35.21 | -0.09% | 1,968,328 |
| 2026-04-01 | 37.66 | 38.00 | 34.34 | 35.24 | -8.44% | 8,618,771 |
| 2026-03-31 | 36.17 | 39.41 | 35.93 | 38.49 | +8.76% | 4,563,236 |
| 2026-03-30 | 35.48 | 36.95 | 35.04 | 35.39 | -1.97% | 1,655,364 |
| 2026-03-27 | 36.10 | 37.01 | 35.78 | 36.10 | -2.09% | 1,542,930 |
| 2026-03-26 | 35.69 | 37.01 | 35.69 | 36.87 | +1.01% | 1,170,250 |
| 2026-03-25 | 35.66 | 37.04 | 35.66 | 36.50 | +4.41% | 2,298,377 |
| 2026-03-24 | 34.77 | 35.13 | 34.05 | 34.96 | -1.27% | 1,898,218 |
| 2026-03-23 | 34.00 | 35.66 | 33.79 | 35.41 | +6.08% | 2,842,609 |
| 2026-03-20 | 34.44 | 35.00 | 32.70 | 33.38 | -3.55% | 5,409,674 |
| 2026-03-19 | 34.04 | 35.17 | 33.84 | 34.61 | +0.70% | 2,120,404 |
| 2026-03-18 | 35.36 | 35.42 | 34.27 | 34.37 | -2.96% | 1,859,599 |
| 2026-03-17 | 35.68 | 35.99 | 34.95 | 35.42 | -0.73% | 1,585,044 |
| 2026-03-16 | 36.79 | 37.18 | 35.16 | 35.68 | +4.94% | 2,858,519 |
| 2026-03-13 | 35.68 | 37.10 | 33.91 | 34.00 | -3.76% | 1,647,220 |
| 2026-03-12 | 35.33 | 35.76 | 33.60 | 35.33 | -2.08% | 2,886,719 |
| 2026-03-11 | 36.15 | 37.09 | 35.56 | 36.08 | -1.64% | 1,353,162 |
| 2026-03-10 | 36.89 | 38.20 | 36.34 | 36.68 | -0.89% | 1,183,554 |
| 2026-03-09 | 36.80 | 37.71 | 36.04 | 37.01 | -0.19% | 1,990,263 |
| 2026-03-06 | 36.51 | 37.56 | 35.53 | 37.08 | -1.01% | 2,998,635 |
| 2026-03-05 | 36.87 | 38.05 | 36.05 | 37.46 | +1.19% | 2,614,160 |
| 2026-03-04 | 37.54 | 38.20 | 36.65 | 37.02 | -0.59% | 1,358,958 |
| 2026-03-03 | 37.39 | 38.08 | 36.40 | 37.24 | -4.24% | 1,340,116 |
| 2026-03-02 | 38.09 | 38.95 | 37.11 | 38.89 | +0.10% | 1,198,769 |
| 2026-02-27 | 38.83 | 39.05 | 37.87 | 38.85 | -1.55% | 1,744,969 |
| 2026-02-26 | 39.76 | 40.13 | 38.76 | 39.46 | -1.28% | 1,948,651 |
| 2026-02-25 | 39.59 | 40.45 | 38.86 | 39.97 | +2.02% | 1,899,081 |
| 2026-02-24 | 37.23 | 39.20 | 36.99 | 39.18 | +5.72% | 1,535,377 |
| 2026-02-23 | 37.54 | 39.30 | 36.45 | 37.06 | -0.75% | 2,528,122 |
| 2026-02-20 | 38.26 | 38.36 | 36.79 | 37.34 | -2.61% | 1,883,498 |
| 2026-02-19 | 37.88 | 38.50 | 37.03 | 38.34 | -0.03% | 1,715,900 |
| 2026-02-18 | 38.00 | 39.82 | 37.41 | 38.35 | +1.94% | 2,778,301 |
| 2026-02-17 | 36.04 | 38.72 | 36.03 | 37.62 | +2.98% | 1,770,441 |
| 2026-02-13 | 36.84 | 37.60 | 36.30 | 36.53 | -0.52% | 1,046,963 |
| 2026-02-12 | 37.37 | 37.84 | 35.50 | 36.72 | -1.29% | 1,099,900 |
| 2026-02-11 | 37.99 | 38.00 | 35.85 | 37.20 | -1.51% | 765,570 |
| 2026-02-10 | 37.94 | 38.11 | 37.12 | 37.77 | -0.47% | 1,326,274 |
| 2026-02-09 | 36.65 | 38.19 | 36.07 | 37.95 | +2.35% | 1,207,088 |
| 2026-02-06 | 36.64 | 37.39 | 36.11 | 37.08 | +3.87% | 1,771,808 |
| 2026-02-05 | 36.23 | 37.85 | 35.62 | 35.70 | -3.12% | 1,395,259 |
| 2026-02-04 | 37.33 | 37.50 | 35.50 | 36.85 | -1.15% | 1,429,980 |
| 2026-02-03 | 37.96 | 38.51 | 36.63 | 37.28 | -1.79% | 1,013,965 |
| 2026-02-02 | 36.45 | 38.21 | 36.23 | 37.96 | +5.71% | 1,775,104 |
| 2026-01-30 | 37.18 | 37.52 | 35.84 | 35.91 | -4.62% | 1,566,367 |
| 2026-01-29 | 38.01 | 38.51 | 37.30 | 37.65 | -1.85% | 867,011 |
| 2026-01-28 | 38.39 | 39.09 | 37.81 | 38.36 | -0.39% | 1,310,962 |
| 2026-01-27 | 37.89 | 39.65 | 37.71 | 38.51 | +1.72% | 2,475,420 |
| 2026-01-26 | 36.18 | 38.11 | 36.01 | 37.86 | +3.22% | 2,645,706 |
| 2026-01-23 | 38.68 | 38.93 | 36.49 | 36.68 | -7.21% | 3,068,155 |
| 2026-01-22 | 40.00 | 40.38 | 39.29 | 39.53 | -0.93% | 5,302,073 |
| 2026-01-21 | 39.96 | 40.40 | 39.49 | 39.90 | +0.00% | 2,939,390 |
| 2026-01-20 | 37.75 | 40.34 | 37.70 | 39.90 | +2.47% | 1,786,282 |
| 2026-01-16 | 39.57 | 41.35 | 38.59 | 38.94 | -0.79% | 2,312,544 |
| 2026-01-15 | 37.75 | 39.30 | 36.88 | 39.25 | +3.86% | 2,959,239 |
| 2026-01-14 | 35.52 | 38.35 | 35.09 | 37.79 | +7.11% | 1,933,287 |
| 2026-01-13 | 34.68 | 36.24 | 34.26 | 35.28 | +1.50% | 2,102,393 |
| 2026-01-12 | 34.60 | 35.14 | 33.84 | 34.76 | -1.67% | 1,458,016 |
| 2026-01-09 | 36.00 | 36.88 | 35.28 | 35.35 | -0.62% | 2,246,217 |
| 2026-01-08 | 35.47 | 36.05 | 34.61 | 35.57 | -1.93% | 1,929,411 |
| 2026-01-07 | 35.22 | 37.01 | 34.50 | 36.27 | +4.28% | 3,438,073 |
| 2026-01-06 | 34.46 | 35.08 | 33.75 | 34.78 | +1.52% | 2,697,990 |
| 2026-01-05 | 34.59 | 34.74 | 32.93 | 34.26 | -1.38% | 3,164,196 |
| 2026-01-02 | 35.64 | 35.89 | 34.08 | 34.74 | -2.20% | 2,580,804 |
| 2025-12-31 | 35.75 | 36.48 | 34.18 | 35.52 | -4.31% | 3,500,294 |
| 2025-12-30 | 37.92 | 38.63 | 36.54 | 37.12 | -2.11% | 2,167,814 |
| 2025-12-29 | 38.60 | 38.82 | 37.80 | 37.92 | -2.47% | 1,028,062 |
| 2025-12-26 | 39.43 | 39.47 | 38.42 | 38.88 | -2.14% | 1,099,010 |
| 2025-12-24 | 39.90 | 40.40 | 39.60 | 39.73 | -1.10% | 580,999 |
| 2025-12-23 | 39.05 | 40.59 | 38.60 | 40.17 | +2.11% | 2,122,180 |
| 2025-12-22 | 39.00 | 39.94 | 38.31 | 39.34 | -0.53% | 2,123,132 |
| 2025-12-19 | 38.58 | 39.94 | 38.00 | 39.55 | +4.35% | 5,343,261 |
| 2025-12-18 | 39.49 | 40.04 | 37.23 | 37.90 | -3.93% | 2,879,870 |
| 2025-12-17 | 39.68 | 40.16 | 39.10 | 39.45 | -1.35% | 2,402,651 |
| 2025-12-16 | 39.82 | 41.08 | 39.37 | 39.99 | -0.62% | 2,541,741 |
| 2025-12-15 | 41.80 | 42.25 | 39.88 | 40.24 | -4.44% | 3,286,271 |
| 2025-12-12 | 39.66 | 42.24 | 39.26 | 42.11 | +5.17% | 2,834,217 |
| 2025-12-11 | 39.04 | 40.72 | 38.83 | 40.04 | +2.22% | 2,831,644 |
| 2025-12-10 | 38.77 | 39.29 | 37.86 | 39.17 | +1.66% | 2,533,799 |
| 2025-12-09 | 39.99 | 40.43 | 38.16 | 38.53 | -4.39% | 2,430,348 |
| 2025-12-08 | 43.07 | 43.73 | 38.10 | 40.30 | +3.95% | 4,882,148 |
| 2025-12-05 | 39.46 | 39.94 | 38.20 | 38.77 | -1.37% | 1,840,481 |
| 2025-12-04 | 39.16 | 39.58 | 37.94 | 39.31 | +0.38% | 2,471,022 |
| 2025-12-03 | 39.69 | 40.08 | 38.53 | 39.16 | +0.46% | 2,371,259 |
| 2025-12-02 | 39.76 | 40.25 | 37.75 | 38.98 | -1.96% | 2,987,322 |
| 2025-12-01 | 39.43 | 40.14 | 38.90 | 39.76 | -1.14% | 1,734,280 |
| 2025-11-28 | 40.58 | 41.27 | 39.84 | 40.22 | -0.42% | 1,086,559 |
| 2025-11-26 | 39.72 | 40.75 | 39.59 | 40.39 | +1.69% | 3,157,669 |
| 2025-11-25 | 38.49 | 39.86 | 37.73 | 39.72 | +3.06% | 3,110,478 |
| 2025-11-24 | 36.71 | 38.87 | 36.71 | 38.54 | +4.84% | 3,839,156 |
| 2025-11-21 | 34.72 | 37.08 | 34.54 | 36.76 | +5.94% | 3,312,461 |
| 2025-11-20 | 35.92 | 37.00 | 34.66 | 34.70 | -0.69% | 4,273,333 |
| 2025-11-19 | 33.35 | 36.00 | 33.27 | 34.94 | +4.61% | 3,816,825 |
| 2025-11-18 | 33.55 | 34.32 | 32.85 | 33.40 | -1.04% | 2,846,127 |
| 2025-11-17 | 33.63 | 34.58 | 33.20 | 33.75 | +0.63% | 3,485,910 |
| 2025-11-14 | 32.06 | 36.05 | 32.03 | 33.54 | -0.86% | 5,451,474 |
| 2025-11-13 | 35.83 | 36.29 | 33.20 | 33.83 | -4.06% | 4,588,060 |
| 2025-11-12 | 32.75 | 35.55 | 32.00 | 35.26 | +5.51% | 9,487,873 |
| 2025-11-11 | 31.11 | 34.50 | 28.87 | 33.42 | +2.96% | 8,876,086 |
| 2025-11-10 | 32.76 | 36.15 | 31.00 | 32.46 | +119.03% | 23,291,230 |
| 2025-11-07 | 14.68 | 15.05 | 13.93 | 14.82 | +0.68% | 3,195,979 |
| 2025-11-06 | 14.40 | 15.09 | 14.21 | 14.72 | +2.08% | 1,749,359 |
| 2025-11-05 | 14.29 | 14.74 | 13.78 | 14.42 | +2.05% | 2,524,700 |
| 2025-11-04 | 15.24 | 15.90 | 13.98 | 14.13 | -8.84% | 5,548,730 |
| 2025-11-03 | 16.25 | 16.75 | 15.46 | 15.50 | -4.91% | 2,823,144 |
| 2025-10-31 | 16.28 | 16.42 | 15.81 | 16.30 | +0.56% | 2,034,781 |
| 2025-10-30 | 15.99 | 16.50 | 15.95 | 16.21 | +1.31% | 2,077,262 |
| 2025-10-29 | 16.23 | 16.42 | 15.83 | 16.00 | -0.56% | 1,976,587 |
| 2025-10-28 | 16.25 | 16.25 | 15.73 | 16.09 | -0.68% | 1,121,254 |
| 2025-10-27 | 15.63 | 16.55 | 15.47 | 16.20 | +7.07% | 3,449,384 |
| 2025-10-24 | 15.21 | 15.24 | 14.87 | 15.13 | +1.95% | 2,050,836 |
| 2025-10-23 | 14.86 | 15.00 | 14.60 | 14.84 | -0.07% | 4,803,166 |
| 2025-10-22 | 15.63 | 15.82 | 14.20 | 14.85 | -6.37% | 3,729,486 |
| 2025-10-21 | 16.60 | 17.15 | 15.72 | 15.86 | -2.22% | 2,793,123 |
| 2025-10-20 | 16.88 | 17.00 | 15.81 | 16.22 | -1.04% | 3,757,365 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+159.48%). Schwächster Monat: Dez (-10.66%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Cogent Biosciences Inc (COGT)?
29.52 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von COGT?
43.73 im Hoch und 13.78 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Cogent Biosciences Inc?
Historisch war der stärkste Kalendermonat von COGT der Nov (Durchschnitt +159.48%), der schwächste der Dez (Durchschnitt -10.66%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.