COGT(COGT)
COGT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $31.53 | $33.35 | $31.48 | $32.92 | 1.80M |
| 5/19/2026 | $31.75 | $31.88 | $30.87 | $31.25 | 2.82M |
| 5/18/2026 | $32.62 | $32.95 | $31.31 | $31.36 | 1.67M |
| 5/15/2026 | $33.85 | $34.27 | $32.46 | $32.68 | 2.08M |
| 5/14/2026 | $34.45 | $34.99 | $33.84 | $34.19 | 1.25M |
| 5/13/2026 | $33.99 | $34.55 | $33.55 | $34.29 | 1.18M |
| 5/12/2026 | $33.99 | $35.03 | $33.54 | $34.53 | 1.19M |
| 5/11/2026 | $34.89 | $35.01 | $33.60 | $34.10 | 1.07M |
| 5/8/2026 | $34.94 | $35.40 | $34.47 | $34.74 | 896,100 |
| 5/7/2026 | $35.59 | $35.68 | $34.48 | $34.79 | 2.00M |
| 5/6/2026 | $36.87 | $37.51 | $35.57 | $35.87 | 1.61M |
| 5/5/2026 | $36.92 | $37.29 | $35.92 | $36.98 | 1.74M |
| 5/4/2026 | $35.88 | $37.28 | $35.77 | $36.73 | 1.70M |
| 5/1/2026 | $35.81 | $37.01 | $35.42 | $36.63 | 1.95M |
| 4/30/2026 | $36.27 | $36.60 | $35.49 | $35.79 | 1.32M |
| 4/29/2026 | $35.97 | $36.52 | $35.17 | $35.87 | 1.27M |
| 4/28/2026 | $36.58 | $37.38 | $36.18 | $36.34 | 1.54M |
| 4/27/2026 | $36.82 | $37.23 | $36.34 | $36.60 | 1.04M |
| 4/24/2026 | $36.39 | $37.06 | $35.67 | $36.81 | 1.14M |
| 4/23/2026 | $36.32 | $36.91 | $35.36 | $36.14 | 1.12M |
| 4/22/2026 | $37.21 | $37.56 | $36.12 | $36.39 | 1.42M |
| 4/21/2026 | $37.05 | $37.39 | $36.36 | $36.73 | 1.90M |
| 4/20/2026 | $37.48 | $37.99 | $36.74 | $37.00 | 1.16M |
| 4/17/2026 | $36.98 | $37.30 | $36.52 | $37.25 | 3.95M |
| 4/16/2026 | $36.12 | $36.43 | $35.57 | $36.19 | 1.68M |
| 4/15/2026 | $36.49 | $36.92 | $35.69 | $36.32 | 1.46M |
| 4/14/2026 | $36.77 | $37.51 | $36.38 | $36.49 | 2.34M |
| 4/13/2026 | $36.20 | $37.28 | $36.20 | $36.52 | 2.14M |
| 4/10/2026 | $37.54 | $37.58 | $35.82 | $36.37 | 1.47M |
| 4/9/2026 | $36.56 | $37.50 | $36.09 | $37.35 | 2.47M |
| 4/8/2026 | $37.03 | $37.48 | $36.36 | $36.95 | 2.23M |
| 4/7/2026 | $35.09 | $35.67 | $34.26 | $35.62 | 2.59M |
| 4/6/2026 | $35.11 | $35.87 | $34.81 | $35.42 | 1.36M |
| 4/2/2026 | $34.13 | $35.67 | $33.82 | $35.21 | 1.97M |
| 4/1/2026 | $37.67 | $38.00 | $34.35 | $35.24 | 8.62M |
| 3/31/2026 | $36.17 | $39.41 | $35.93 | $38.49 | 4.56M |
| 3/30/2026 | $35.48 | $36.95 | $35.04 | $35.39 | 1.66M |
| 3/27/2026 | $36.10 | $37.01 | $35.78 | $36.10 | 1.54M |
| 3/26/2026 | $35.69 | $37.01 | $35.69 | $36.87 | 1.17M |
| 3/25/2026 | $35.66 | $37.04 | $35.66 | $36.50 | 2.30M |
| 3/24/2026 | $34.77 | $35.14 | $34.05 | $34.96 | 1.90M |
| 3/23/2026 | $34.00 | $35.66 | $33.79 | $35.41 | 2.84M |
| 3/20/2026 | $34.44 | $35.00 | $32.70 | $33.38 | 5.41M |
| 3/19/2026 | $34.04 | $35.17 | $33.84 | $34.61 | 2.12M |
| 3/18/2026 | $35.36 | $35.42 | $34.27 | $34.37 | 1.86M |
| 3/17/2026 | $35.68 | $35.99 | $34.95 | $35.42 | 1.59M |
| 3/16/2026 | $36.79 | $37.18 | $35.16 | $35.68 | 2.86M |
| 3/13/2026 | $35.68 | $37.10 | $33.91 | $34.00 | 1.65M |
| 3/12/2026 | $35.33 | $35.76 | $33.60 | $35.33 | 2.89M |
| 3/11/2026 | $36.15 | $37.09 | $35.57 | $36.08 | 1.35M |
| 3/10/2026 | $36.89 | $38.20 | $36.34 | $36.68 | 1.18M |
| 3/9/2026 | $36.80 | $37.71 | $36.04 | $37.01 | 1.99M |
| 3/6/2026 | $36.51 | $37.56 | $35.53 | $37.08 | 3.00M |
| 3/5/2026 | $36.87 | $38.05 | $36.05 | $37.46 | 2.61M |
| 3/4/2026 | $37.54 | $38.20 | $36.65 | $37.02 | 1.36M |
| 3/3/2026 | $37.39 | $38.08 | $36.40 | $37.24 | 1.34M |
| 3/2/2026 | $38.10 | $38.95 | $37.11 | $38.89 | 1.20M |
| 2/27/2026 | $38.83 | $39.05 | $37.87 | $38.85 | 1.75M |
| 2/26/2026 | $39.76 | $40.13 | $38.76 | $39.46 | 1.95M |
| 2/25/2026 | $39.59 | $40.45 | $38.86 | $39.97 | 1.90M |
| 2/24/2026 | $37.23 | $39.21 | $36.99 | $39.18 | 1.54M |
| 2/23/2026 | $37.54 | $39.30 | $36.45 | $37.06 | 2.53M |
| 2/20/2026 | $38.26 | $38.36 | $36.79 | $37.34 | 1.88M |