|
Real-time Estimate
Cboe BZX
12:28:37 2026-09-14 EDT
|
5-day change | 1st Jan Change | ||
| 33.36 USD | -0.13% |
|
-5.61% | -6.25% |
| 09-02 | Cogent Biosciences Enters Commercial Supply Agreement With Hovione FarmaCiencia | MT |
| 08-31 | Cogent Biosciences Insider Sold Shares Worth $1,689,493, According to a Recent SEC Filing | MT |
Stock exchange
Quotes 5-day view: Cogent Biosciences, Inc.
Delayed Quote Nasdaq
| 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | 2026-09-14 | |
|---|---|---|---|---|---|
| Last | US$35.28 | US$34.18 | US$34.08 | US$33.41 | US$33.30 |
| Volume | 2,244,424 | 1,587,526 | 2,264,643 | 1,715,802 | 460,948 |
| Change | +1.50% | -3.12% | -0.29% | -1.97% | -0.13% |
| Opening | US$34.16 | US$35.09 | US$33.50 | US$34.51 | US$33.42 |
| High | US$35.75 | US$35.57 | US$34.19 | US$35.00 | US$33.58 |
| Low | US$33.90 | US$34.08 | US$33.07 | US$33.21 | US$32.85 |
Performance
| 1 day | -0.99% | ||
| 1 week | -6.60% | ||
| Current month | -5.86% | ||
| 1 month | -13.13% | ||
| 3 months | -0.66% | ||
| 6 months | -7.65% | ||
| Current year | -7.24% | ||
| 1 year | +165.51% | ||
| 3 years | +181.14% | ||
| 5 years | +310.34% |
Volumes
marketsDaily volume
241,981
Estimated daily volume
904,819
Avg. Volume 20 sessions
1,532,625
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
50,699,235
Record volume 1
106,463,800
Record volume 2
31,658,895
Record volume 3
23,831,720
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,798,937,349
Net sales (USD)
0
Number of employees
258
Sales / Employee (USD)
0
Free-Float
99.51%
Free-Float capitalization (USD)
5,768,870,387
Average Daily Capital Traded
0.87%
Indicators
Moving average 5 days
34.34
Moving average 20 days
35.92
Moving average 50 days
38.25
Moving average 100 days
36.43
Price spread / (MMA5)
+3.81%
Price spread / (MMA20)
+8.59%
Price spread / (MMA50)
+15.63%
Price spread / (MMA100)
+10.13%
STIM
RSI 9 days
33.53
RSI 14 days
37.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.99% | -6.60% | +165.51% | +181.14% | 5.8B | |
| +5.04% | +3.27% | +50.62% | +105.43% | 66.93B | |
| +1.50% | -0.28% | +35.89% | +76.65% | 61.97B | |
| -3.27% | +0.07% | -12.69% | +368.62% | 28.26B | |
| +4.55% | -0.08% | +34.70% | +17.28% | 24.59B | |
| +2.53% | +0.67% | +1.48% | -12.73% | 24.3B | |
| +1.15% | -1.17% | +18.94% | -21.92% | 19.41B | |
| -7.03% | -9.16% | +161.91% | +303.00% | 16.77B | |
| +3.44% | -1.68% | -5.00% | +541.17% | 14.18B | |
| +5.75% | +6.83% | -2.53% | +866.49% | 14B | |
| Average | +1.28% | -3.94% | +44.88% | +242.51% | 27.62B | |
| Weighted average by Cap. | +1.98% | -2.86% | +36.49% | +173.24% |
Historical Quotes: Cogent Biosciences, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3205b9e0007459daf6c3242b54825.vOnfbU5OwYNZCWQFpNsO-FvuMlrHueJriOa40B4HHZE.0KuROSAH9vAVTiJHnJlajzS6exeUyrQevafug0tOdufvsbRaIx_48G5RDw
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:13:40 | 32.95 | 100 | 182,284 |
| 11:13:40 | 32.95 | 100 | 182,184 |
| 11:13:26 | 32.92 | 100 | 182,084 |
| 11:13:22 | 32.92 | 100 | 181,984 |
| 11:13:17 | 32.94 | 200 | 181,884 |
| 11:13:04 | 32.94 | 107 | 181,684 |
| 11:12:59 | 32.94 | 136 | 181,577 |
| 11:12:40 | 32.95 | 100 | 181,441 |
| 11:12:40 | 32.95 | 100 | 181,341 |
| 11:12:24 | 32.95 | 100 | 181,241 |
Price Extremes
| 1 week | 32.92 |  | 35.75 |
| 1 month | 32.92 | | 38.62 |
| Current year | 30.87 | | 43.39 |
| 1 year | 11.6 | | 43.73 |
| 3 years | 3.67 | | 43.73 |
| 5 years | 3.67 | | 43.73 |
| 10 years | 3.67 | | 43.73 |
Monthly variations
Annual variations
| 2026 | -5.94% | ||
| 2025 | +355.38% | ||
| 2024 | +32.65% | ||
| 2023 | -49.13% | ||
| 2022 | +34.73% | ||
| 2021 | -23.60% | ||
| 2020 | +17.47% |
- Stock Market
- Stocks
- COGT Stock
- Quotes Cogent Biosciences, Inc.
Select your edition
All financial news and data tailored to specific country editions
