Register for real-time alerts, custom portfolio, and market movers
COGT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.53 | 0.24 | 3.29% | 7.33 | 7.72 | 7.33 | 846,207 |
| May 02 2024 | 7.29 | 0.36 | 5.19% | 6.99 | 7.425 | 6.94 | 1,157,197 |
| May 01 2024 | 6.93 | 0.43 | 6.62% | 6.50 | 7.257 | 6.46 | 2,649,834 |
| Apr 30 2024 | 6.50 | -0.21 | -3.13% | 6.60 | 6.672 | 6.43 | 1,654,166 |
| Apr 29 2024 | 6.71 | 0.69 | 11.46% | 6.12 | 6.76 | 6.10 | 1,892,478 |
| Apr 26 2024 | 6.02 | 0.01 | 0.17% | 6.02 | 6.16 | 5.945 | 912,165 |
| Apr 25 2024 | 6.01 | -0.53 | -8.10% | 6.40 | 6.43 | 5.88 | 1,211,953 |
| Apr 24 2024 | 6.54 | -0.42 | -6.03% | 6.95 | 7.115 | 6.54 | 1,775,037 |
| Apr 23 2024 | 6.96 | -0.16 | -2.25% | 7.13 | 7.40 | 6.96 | 1,209,832 |
| Apr 22 2024 | 7.12 | 0.41 | 6.11% | 6.71 | 7.25 | 6.64 | 891,876 |
| Apr 19 2024 | 6.71 | 0.10 | 1.51% | 6.58 | 6.92 | 6.445 | 1,518,302 |
| Apr 18 2024 | 6.61 | 0.08 | 1.23% | 6.51 | 6.67 | 6.44 | 1,061,527 |
| Apr 17 2024 | 6.53 | 0.07 | 1.08% | 6.52 | 6.58 | 6.39 | 2,008,780 |
| Apr 16 2024 | 6.46 | -0.04 | -0.62% | 6.50 | 6.51 | 6.25 | 1,035,007 |
| Apr 15 2024 | 6.50 | -0.01 | -0.15% | 6.46 | 6.71 | 6.395 | 1,671,158 |
| Apr 12 2024 | 6.51 | -0.04 | -0.61% | 6.55 | 6.61 | 6.38 | 1,134,415 |
| Apr 11 2024 | 6.55 | -0.10 | -1.50% | 6.75 | 6.80 | 6.255 | 1,429,628 |
| Apr 10 2024 | 6.65 | -0.34 | -4.86% | 6.74 | 6.74 | 6.35 | 1,630,884 |
| Apr 09 2024 | 6.99 | 0.47 | 7.21% | 6.50 | 7.06 | 6.22 | 1,212,863 |
| Apr 08 2024 | 6.52 | -0.19 | -2.83% | 6.72 | 6.79 | 6.51 | 504,989 |
| Apr 05 2024 | 6.71 | -0.19 | -2.75% | 6.82 | 6.89 | 6.48 | 958,419 |
| Apr 04 2024 | 6.90 | 0.01 | 0.15% | 6.95 | 7.18 | 6.77 | 1,330,940 |
| Apr 03 2024 | 6.89 | 0.14 | 2.07% | 6.66 | 6.90 | 6.52 | 1,017,345 |
| Apr 02 2024 | 6.75 | -0.15 | -2.17% | 6.70 | 6.80 | 6.27 | 1,630,996 |
| Apr 01 2024 | 6.90 | 0.18 | 2.68% | 6.73 | 6.97 | 6.36 | 1,555,174 |
| Mar 28 2024 | 6.72 | 0.20 | 3.07% | 6.54 | 6.77 | 6.41 | 2,244,137 |
| Mar 27 2024 | 6.52 | 0.68 | 11.74% | 5.93 | 6.53 | 5.88 | 1,725,825 |
| Mar 26 2024 | 5.835 | 0.05 | 0.95% | 5.83 | 6.04 | 5.79 | 1,090,590 |
| Mar 25 2024 | 5.78 | -0.61 | -9.55% | 6.33 | 6.42 | 5.73 | 1,655,962 |
| Mar 22 2024 | 6.39 | -0.28 | -4.20% | 6.65 | 6.76 | 6.39 | 787,628 |
| Mar 21 2024 | 6.67 | -0.16 | -2.34% | 6.90 | 7.01 | 6.65 | 1,164,658 |
| Mar 20 2024 | 6.83 | 0.10 | 1.49% | 6.73 | 7.05 | 6.48 | 1,104,095 |
| Mar 19 2024 | 6.73 | -0.01 | -0.15% | 6.62 | 6.77 | 6.51 | 1,377,022 |
| Mar 18 2024 | 6.74 | -0.31 | -4.40% | 6.84 | 6.97 | 6.65 | 1,994,986 |
| Mar 15 2024 | 7.05 | 0.51 | 7.80% | 6.53 | 7.38 | 6.525 | 6,273,989 |
| Mar 14 2024 | 6.54 | -0.02 | -0.30% | 6.68 | 6.825 | 6.405 | 1,959,139 |
| Mar 13 2024 | 6.56 | 0.21 | 3.31% | 6.38 | 6.81 | 6.38 | 1,202,396 |
| Mar 12 2024 | 6.35 | -0.15 | -2.31% | 6.62 | 6.62 | 6.19 | 1,327,530 |
| Mar 11 2024 | 6.50 | -0.09 | -1.37% | 6.59 | 6.705 | 6.47 | 1,537,120 |
| Mar 08 2024 | 6.59 | -0.13 | -1.93% | 6.78 | 7.01 | 6.505 | 1,381,374 |
| Mar 07 2024 | 6.72 | -0.17 | -2.47% | 6.95 | 7.0499 | 6.69 | 1,235,278 |
| Mar 06 2024 | 6.89 | -0.14 | -1.99% | 7.12 | 7.13 | 6.745 | 1,924,668 |
| Mar 05 2024 | 7.03 | -0.02 | -0.28% | 6.95 | 7.31 | 6.90 | 1,492,952 |
| Mar 04 2024 | 7.05 | -0.18 | -2.49% | 7.28 | 7.44 | 7.00 | 2,491,788 |
| Mar 01 2024 | 7.23 | 0.23 | 3.29% | 7.05 | 7.375 | 6.99 | 1,951,656 |
| Feb 29 2024 | 7.00 | -0.34 | -4.63% | 7.57 | 7.72 | 6.87 | 3,407,402 |
| Feb 28 2024 | 7.34 | -0.15 | -2.00% | 7.36 | 7.63 | 7.13 | 2,165,349 |
| Feb 27 2024 | 7.49 | -0.01 | -0.13% | 7.85 | 7.9871 | 7.40 | 2,461,012 |
| Feb 26 2024 | 7.50 | 0.06 | 0.81% | 7.25 | 7.84 | 7.18 | 2,965,495 |
| Feb 23 2024 | 7.44 | -1.51 | -16.87% | 8.85 | 8.89 | 7.28 | 5,155,656 |
| Feb 22 2024 | 8.95 | 0.39 | 4.56% | 8.46 | 10.26 | 8.31 | 14,255,884 |
| Feb 21 2024 | 8.56 | -0.03 | -0.35% | 8.48 | 8.8323 | 8.16 | 2,268,332 |
| Feb 20 2024 | 8.59 | -0.43 | -4.77% | 8.82 | 9.438 | 8.245 | 2,848,801 |
| Feb 16 2024 | 9.02 | 0.14 | 1.58% | 8.85 | 9.36 | 8.64 | 1,690,928 |
| Feb 15 2024 | 8.88 | 0.18 | 2.07% | 8.75 | 9.58 | 8.48 | 4,043,779 |
| Feb 14 2024 | 8.70 | 3.24 | 59.34% | 8.60 | 9.4148 | 7.95 | 10,722,864 |
| Feb 13 2024 | 5.46 | -0.33 | -5.70% | 5.62 | 5.66 | 5.37 | 1,027,903 |
| Feb 12 2024 | 5.79 | -0.09 | -1.53% | 5.86 | 6.15 | 5.66 | 2,008,354 |
| Feb 09 2024 | 5.88 | -0.50 | -7.84% | 6.40 | 6.6165 | 5.715 | 1,660,864 |
| Feb 08 2024 | 6.38 | 0.43 | 7.23% | 6.29 | 6.55 | 5.9618 | 1,365,049 |
| Feb 07 2024 | 5.95 | -0.08 | -1.33% | 6.01 | 6.20 | 5.70 | 1,770,195 |
| Feb 06 2024 | 6.03 | 0.33 | 5.79% | 5.63 | 6.41 | 5.49 | 2,992,780 |
| Feb 05 2024 | 5.70 | 0.90 | 18.75% | 4.79 | 5.73 | 4.62 | 3,083,324 |
