|
Real-time Estimate
Cboe BZX
22:52:09 02/11/2026 +03
|
5-day change | 1st Jan Change | ||
| 29.85 USD | -3.77% |
|
-3.72% | -16.22% |
Stock exchange
Quotes 5-day view: Cogent Biosciences, Inc.
Delayed Quote Nasdaq
| 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | 02/11/2026 | |
|---|---|---|---|---|---|
| Last | $32.01 | $32.23 | $31.96 | $31.02 | $29.73 |
| Volume | 1,838,365 | 1,748,038 | 1,515,523 | 2,495,131 | 1,125,013 |
| Change | +3.56% | +0.69% | -0.84% | -2.94% | -3.77% |
| Opening | $31.10 | $31.77 | $32.86 | $31.75 | $31.31 |
| High | $32.22 | $32.68 | $32.86 | $32.34 | $31.48 |
| Low | $30.72 | $31.68 | $31.68 | $30.65 | $29.72 |
Performance
| 1 day | -3.82% | ||
| 1 week | -3.72% | ||
| Current month | -4.06% | ||
| 1 month | -4.06% | ||
| 3 months | -23.42% | ||
| 6 months | -18.98% | ||
| Current year | -16.22% | ||
| 1 year | +92.00% | ||
| 3 years | +247.66% | ||
| 5 years | +231.03% |
Volumes
marketsDaily volume
1,125,013
Estimated daily volume
1,427,852
Avg. Volume 20 sessions
2,178,530
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
65,029,120.5
Record volume 1
106,463,800
Record volume 2
31,658,895
Record volume 3
23,831,720
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,384,107,650
Net sales (USD)
0
Number of employees
258
Sales / Employee (USD)
0
Free-Float
99.51%
Free-Float capitalization (USD)
5,356,191,542
Average Daily Capital Traded
1.21%
Indicators
Moving average 5 days
31.63
Moving average 20 days
30.54
Moving average 50 days
32.51
Moving average 100 days
35.33
Price spread / (MMA5)
+5.95%
Price spread / (MMA20)
+2.32%
Price spread / (MMA50)
+8.92%
Price spread / (MMA100)
+18.35%
STIM
RSI 9 days
60.27
RSI 14 days
53.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.77% | -3.72% | +92.00% | +247.66% | 5.38B | |
| -2.37% | -4.19% | +39.49% | +63.21% | 63.77B | |
| -2.87% | +0.49% | +10.45% | +69.18% | 56.37B | |
| +0.62% | +2.11% | +20.22% | +102.56% | 54.62B | |
| -2.73% | -4.43% | +22.26% | +37.29% | 44.06B | |
| -1.81% | -1.97% | +16.58% | +99.71% | 42.11B | |
| -1.35% | +2.57% | +217.93% | +791.87% | 41B | |
| -5.47% | +24.76% | +98.34% | +87.34% | 34.92B | |
| +0.21% | -1.23% | +14.81% | +47.35% | 32.82B | |
| -1.83% | +17.89% | -40.92% | +339.94% | 24.7B | |
| Average | -2.13% | +6.89% | +49.12% | +188.61% | 39.97B | |
| Weighted average by Cap. | -1.94% | +5.56% | +45.61% | +165.55% |
Historical Quotes: Cogent Biosciences, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9fafaad8bc0758bcf496a0cb98.Oa381A4LXmrvx5uIGQgJQnUOiOUby_ZAOeuQNfdZXkk.fOTEvH9Ha1mav_bnSkw4Mhk54YpS8scEVNL4Ys4rPRhXlKilb2gsGZay1g
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:37:02 | 29.73 | 100 | 877,225 |
| 22:36:40 | 29.73 | 200 | 877,125 |
| 22:36:40 | 29.72 | 200 | 876,925 |
| 22:36:40 | 29.72 | 100 | 876,725 |
| 22:36:40 | 29.73 | 182 | 876,625 |
| 22:36:40 | 29.73 | 100 | 876,443 |
| 22:36:40 | 29.73 | 100 | 876,343 |
| 22:36:34 | 29.73 | 110 | 876,243 |
| 22:36:18 | 29.74 | 100 | 876,133 |
| 22:36:16 | 29.74 | 100 | 876,033 |
Price Extremes
| 1 week | 29.72 |  | 32.86 |
| 1 month | 27.74 | | 32.86 |
| Current year | 27.74 | | 43.39 |
| 1 year | 13.78 | | 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 | -12.67% | ||
| 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
