Cogent Biosciences Historical Data - COGT

Company Name	Stock Ticker Symbol	Market	Type
Cogent Biosciences Inc	COGT	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	-0.33	-2.13%	15.17	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
15.31	14.89	15.68	15.17	15.50

COGT Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	14.79	15.68	14.15	14.92	548,493	0.38	2.57%
1 Month	12.02	15.68	11.58	13.41	699,983	3.15	26.21%
3 Months	12.68	15.68	10.465	12.11	782,877	2.49	19.64%
6 Months	10.52	18.07	10.465	13.74	909,073	4.65	44.2%
1 Year	7.01	18.07	3.79	10.22	1,263,480	8.16	116.41%
3 Years	2.20	18.07	2.20	9.76	736,551	12.97	589.55%
5 Years	3.60	18.07	2.20	9.36	724,455	11.57	321.39%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 03 2023	15.17	-0.33	-2.13%	15.31	15.68	14.89	528,489
Feb 02 2023	15.50	0.32	2.11%	15.22	15.61	15.08	568,235
Feb 01 2023	15.18	0.12	0.8%	15.10	15.39	14.8189	544,609
Jan 31 2023	15.06	0.70	4.87%	14.34	15.11	14.34	580,628
Jan 30 2023	14.36	-0.07	-0.49%	14.37	14.60	14.15	591,471
Jan 27 2023	14.43	-0.32	-2.17%	14.79	15.06	14.32	457,521
Jan 26 2023	14.75	-0.09	-0.61%	14.92	14.95	14.41	484,596
Jan 25 2023	14.84	0.20	1.37%	14.54	15.10	14.30	714,888
Jan 24 2023	14.64	1.29	9.66%	13.32	14.72	13.19	599,520
Jan 23 2023	13.35	-0.06	-0.45%	13.47	13.62	13.15	591,135
Jan 20 2023	13.41	0.81	6.43%	12.80	13.535	12.50	778,679
Jan 19 2023	12.60	-0.05	-0.4%	12.64	12.84	12.28	545,055
Jan 18 2023	12.65	-0.01	-0.08%	12.72	13.00	12.295	1,127,170
Jan 17 2023	12.66	-0.37	-2.84%	13.03	13.225	12.49	872,341
Jan 13 2023	13.03	0.68	5.51%	12.27	13.336	11.96	1,226,952
Jan 12 2023	12.35	0.49	4.13%	11.85	12.39	11.58	1,192,226
Jan 11 2023	11.86	-0.46	-3.73%	12.30	12.31	11.74	424,898
Jan 10 2023	12.32	0.13	1.07%	12.17	12.40	12.02	607,264
Jan 09 2023	12.19	-0.31	-2.48%	12.56	12.65	11.9701	673,624
Jan 06 2023	12.50	0.50	4.17%	12.02	13.00	11.58	718,860
Jan 05 2023	12.00	0.50	4.35%	11.56	12.0582	11.38	956,566
Jan 04 2023	11.50	0.43	3.88%	11.04	11.58	10.94	445,846