Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 10.90 | 0.35 | 3.32% | 10.96 | 11.53 | 10.77 | 1,103,430 |
| Sep 18 2024 | 10.55 | 0.03 | 0.29% | 10.52 | 10.98 | 10.49 | 533,246 |
| Sep 17 2024 | 10.52 | -0.30 | -2.77% | 10.92 | 11.00 | 10.41 | 556,281 |
| Sep 16 2024 | 10.82 | 0.19 | 1.79% | 10.67 | 11.07 | 10.58 | 509,037 |
| Sep 13 2024 | 10.63 | 0.36 | 3.51% | 10.33 | 10.77 | 10.27 | 653,912 |
| Sep 12 2024 | 10.27 | -0.44 | -4.11% | 10.74 | 10.74 | 10.18 | 792,856 |
| Sep 11 2024 | 10.71 | 0.03 | 0.28% | 10.59 | 10.75 | 10.30 | 1,294,635 |
| Sep 10 2024 | 10.68 | -0.27 | -2.47% | 11.01 | 11.04 | 10.64 | 616,433 |
| Sep 09 2024 | 10.95 | 0.48 | 4.58% | 10.48 | 11.13 | 10.46 | 733,439 |
| Sep 06 2024 | 10.47 | -0.77 | -6.85% | 11.29 | 11.40 | 10.37 | 982,322 |
| Sep 05 2024 | 11.24 | -0.24 | -2.09% | 11.60 | 11.66 | 10.87 | 1,154,609 |
| Sep 04 2024 | 11.48 | 0.53 | 4.84% | 10.91 | 12.14 | 10.82 | 2,101,296 |
| Sep 03 2024 | 10.95 | 0.21 | 1.96% | 10.79 | 11.54 | 10.69 | 1,933,614 |
| Aug 30 2024 | 10.74 | 0.46 | 4.47% | 10.29 | 10.90 | 10.29 | 770,783 |
| Aug 29 2024 | 10.28 | -0.06 | -0.58% | 10.43 | 10.65 | 10.27 | 431,145 |
| Aug 28 2024 | 10.34 | 0.38 | 3.82% | 9.89 | 10.39 | 9.84 | 394,916 |
| Aug 27 2024 | 9.96 | -0.34 | -3.30% | 10.32 | 10.54 | 9.7801 | 313,777 |
| Aug 26 2024 | 10.30 | 0.12 | 1.18% | 10.27 | 10.38 | 10.08 | 339,919 |
| Aug 23 2024 | 10.18 | 0.46 | 4.73% | 9.77 | 10.43 | 9.75 | 1,139,575 |
| Aug 22 2024 | 9.72 | -0.52 | -5.08% | 10.24 | 10.40 | 9.71 | 730,367 |
| Aug 21 2024 | 10.24 | 0.32 | 3.23% | 10.04 | 10.24 | 9.92 | 1,817,386 |
| Aug 20 2024 | 9.92 | -0.09 | -0.90% | 9.96 | 10.16 | 9.81 | 992,101 |
| Aug 19 2024 | 10.01 | 0.55 | 5.81% | 9.43 | 10.185 | 9.31 | 1,903,118 |
| Aug 16 2024 | 9.46 | 0.74 | 8.49% | 8.73 | 9.79 | 8.68 | 1,626,879 |
| Aug 15 2024 | 8.72 | 0.20 | 2.35% | 8.69 | 8.89 | 8.55 | 518,823 |
| Aug 14 2024 | 8.52 | -0.25 | -2.85% | 8.77 | 8.915 | 8.47 | 504,032 |
| Aug 13 2024 | 8.77 | 0.27 | 3.18% | 8.64 | 8.80 | 8.49 | 573,695 |
| Aug 12 2024 | 8.50 | -0.08 | -0.93% | 8.65 | 8.77 | 8.39 | 676,505 |
| Aug 09 2024 | 8.58 | -0.31 | -3.49% | 8.92 | 8.96 | 8.47 | 553,146 |
| Aug 08 2024 | 8.89 | 0.26 | 3.01% | 8.79 | 9.01 | 8.4801 | 871,903 |
| Aug 07 2024 | 8.63 | -0.63 | -6.80% | 9.20 | 9.30 | 8.48 | 746,079 |
| Aug 06 2024 | 9.26 | 0.12 | 1.31% | 9.29 | 9.50 | 8.69 | 497,237 |
| Aug 05 2024 | 9.14 | -0.26 | -2.77% | 8.75 | 9.50 | 8.29 | 1,131,907 |
| Aug 02 2024 | 9.40 | 0.04 | 0.43% | 8.76 | 9.50 | 8.61 | 769,749 |
| Aug 01 2024 | 9.36 | -0.07 | -0.74% | 9.50 | 9.535 | 9.13 | 612,301 |
| Jul 31 2024 | 9.43 | -0.07 | -0.74% | 9.58 | 9.88 | 9.31 | 685,944 |
| Jul 30 2024 | 9.50 | 0.11 | 1.17% | 9.43 | 9.67 | 9.325 | 561,794 |
| Jul 29 2024 | 9.39 | -0.13 | -1.37% | 9.54 | 9.63 | 9.11 | 321,202 |
| Jul 26 2024 | 9.52 | 0.30 | 3.25% | 9.41 | 9.56 | 9.21 | 416,751 |
| Jul 25 2024 | 9.22 | 0.05 | 0.55% | 9.24 | 9.31 | 9.06 | 601,393 |
| Jul 24 2024 | 9.17 | 0.06 | 0.66% | 9.05 | 9.41 | 8.93 | 487,741 |
| Jul 23 2024 | 9.11 | 0.42 | 4.83% | 8.68 | 9.34 | 8.575 | 626,458 |
| Jul 22 2024 | 8.69 | 0.08 | 0.93% | 8.67 | 8.7199 | 8.41 | 809,121 |
| Jul 19 2024 | 8.61 | -0.14 | -1.60% | 8.77 | 8.98 | 8.56 | 336,997 |
| Jul 18 2024 | 8.75 | -0.23 | -2.56% | 8.95 | 9.04 | 8.60 | 527,742 |
| Jul 17 2024 | 8.98 | -0.52 | -5.47% | 9.30 | 9.47 | 8.89 | 727,447 |
| Jul 16 2024 | 9.50 | 0.25 | 2.70% | 9.42 | 9.56 | 9.32 | 1,009,226 |
| Jul 15 2024 | 9.25 | -0.02 | -0.22% | 9.31 | 9.488 | 9.15 | 593,854 |
| Jul 12 2024 | 9.27 | 0.13 | 1.42% | 9.32 | 9.41 | 9.10 | 551,364 |
| Jul 11 2024 | 9.14 | 0.23 | 2.58% | 9.06 | 9.35 | 9.01 | 724,962 |
| Jul 10 2024 | 8.91 | 0.17 | 1.95% | 8.74 | 8.95 | 8.53 | 477,117 |
| Jul 09 2024 | 8.74 | -0.08 | -0.91% | 8.86 | 8.90 | 8.53 | 595,227 |
| Jul 08 2024 | 8.82 | 0.38 | 4.50% | 8.58 | 8.83 | 8.37 | 936,434 |
| Jul 05 2024 | 8.44 | 0.08 | 0.96% | 8.36 | 8.54 | 8.02 | 536,717 |
| Jul 03 2024 | 8.36 | 0.12 | 1.46% | 8.25 | 8.61 | 8.23 | 850,182 |
| Jul 02 2024 | 8.24 | -0.70 | -7.83% | 8.82 | 9.06 | 8.07 | 822,693 |
| Jul 01 2024 | 8.94 | 0.50 | 5.92% | 8.43 | 9.08 | 8.37 | 948,930 |
| Jun 28 2024 | 8.44 | 0.00 | 0.00% | 8.44 | 8.44 | 8.44 | 0 |
| Jun 27 2024 | 8.44 | 0.34 | 4.20% | 8.14 | 8.70 | 7.84 | 740,879 |
| Jun 26 2024 | 8.10 | -0.22 | -2.64% | 8.28 | 8.33 | 7.96 | 782,322 |
| Jun 25 2024 | 8.32 | -0.57 | -6.41% | 9.00 | 9.03 | 8.17 | 986,424 |
| Jun 24 2024 | 8.89 | 0.10 | 1.14% | 8.92 | 9.17 | 8.63 | 926,198 |
