Cogent Biosciences, Inc. Common Stock (COGT) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Cogent Biosciences, Inc. Common Stock

COGT

NASDAQ

38.77

As of: 2025-12-05

-0.59 (-1.50%) vs. previous close

Market

NASDAQ

Latest Volume

1,840,481

Symbol

COGT

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 79.2 · Overbought (RSI2 22.8, RSI7 74.2) Strong trend (ADX 50.6) Low volatility (~2.5%) Normal trading value (~0.7B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

79.2 / 22.8 / 74.2

RSI 79.2 · Overbought (RSI2 22.8, RSI7 74.2)

StochRSI (K/D)

9.0 / 31.6

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

5.51 / 5.49 / 0.02

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

33 / 24 / 18

Short / mid / long-term trend structure

ADX14 / ADX7

50.6 / 55.5

Strong trend (ADX 50.6)

BBW

2.55%

Low volatility (~2.5%)

ATR14_n

5.69%

Average daily range (as % of price)

CCI20

39.4

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

59.5%

Up days

40.5%

Down days

Pattern count: 42 · Average next-day return: +1.07%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	38.77	79.24	22.83	74.21	9.0	31.6	5.5138	5.4891	0.0247	33.49	23.87	18.25	50.6	55.5	0.9874	0.0569	39.4	-9,784.9%	-9,784.7%	282,146,997	-4,941,628
2025-12-02	38.98	79.20	19.29	74.09	27.3	55.4	5.7328	5.4829	0.2499	32.90	23.36	17.90	50.7	59.0	1.1336	0.0590	46.8	4,728.8%	4,439.8%	282,082,863	-6,092,321
2025-12-01	39.76	83.29	47.80	82.97	58.4	77.0	5.9320	5.4204	0.5116	32.26	22.83	17.55	50.8	63.1	1.2437	0.0575	60.4	8,630.1%	8,417.0%	285,064,357	46,842
2025-11-28	40.22	85.72	84.71	88.32	80.4	87.7	6.0205	5.2925	0.7281	31.48	22.25	17.17	50.2	64.2	1.3275	0.0587	77.4	-6,559.0%	-6,573.5%	287,088,625	5,181,588
2025-11-26	40.39	86.58	98.80	90.16	92.2	90.1	5.9991	5.1105	0.8887	30.55	21.65	16.79	48.8	62.3	1.3963	0.0602	89.5	151.7%	323.0%	288,175,184	10,107,303
2025-11-25	39.72	86.07	98.22	89.41	90.4	88.1	5.8673	4.8883	0.9789	29.52	21.01	16.39	47.4	60.2	1.4506	0.0637	96.4	-1,898.0%	-1,650.0%	285,017,515	10,262,095
2025-11-24	38.54	85.14	96.88	88.04	87.6	86.1	5.6818	4.6436	1.0382	28.45	20.38	16.00	46.0	58.3	1.4910	0.0664	104.4	1,590.0%	2,151.3%	281,907,037	2,878,484
2025-11-21	36.76	83.60	92.78	85.65	86.1	85.2	5.4826	4.3840	1.0986	27.38	19.76	15.62	44.6	56.5	1.5206	0.0705	105.3	-2,248.2%	-1,788.0%	278,067,881	2,856,153
2025-11-20	34.70	81.55	69.78	82.09	84.4	84.9	5.3298	4.1094	1.2205	26.40	19.18	15.26	43.4	55.6	1.5574	0.0748	117.8	1,195.5%	1,118.6%	274,755,420	-3,302,435
2025-11-19	34.94	82.67	85.68	84.17	85.2	85.7	5.2671	3.8043	1.4628	25.52	18.66	14.94	42.0	54.1	1.5963	0.0748	132.0	3,410.6%	4,028.9%	279,028,553	4,456,608
2025-11-18	33.40	81.12	46.69	81.60	85.1	87.8	5.0859	3.4386	1.6473	24.53	18.11	14.60	40.7	53.0	1.6152	0.0780	143.3	-1,835.3%	-1,920.0%	275,211,728	-4,811,691
2025-11-17	33.75	82.68	67.62	84.27	86.8	91.4	4.9375	3.0267	1.9108	23.60	17.59	14.29	39.6	52.7	1.6182	0.0798	174.9	-3,605.6%	-3,565.5%	278,057,855	-6,553,624
2025-11-14	33.54	82.49	62.59	84.00	91.4	95.8	4.6406	2.5490	2.0916	22.53	17.04	13.96	38.1	51.6	1.5917	0.0833	212.4	1,881.9%	1,780.0%	274,571,945	-551,761
2025-11-13	33.83	83.65	70.10	85.73	96.1	91.1	4.2156	2.0261	2.1894	21.37	16.48	13.63	36.6	50.4	1.5364	0.0798	273.7	-5,164.2%	-5,360.4%	280,023,419	13,775,599
2025-11-12	35.26	89.38	99.59	93.94	100.0	76.4	3.5822	1.4788	2.1034	20.06	15.89	13.29	34.3	46.9	1.4336	0.0757	351.2	689.4%	1,277.9%	284,611,479	41,654,786

2025-12-05 Close 38.77

RSI14 / RSI2 / RSI7

79.2 / 22.8 / 74.2

StochRSI K / D

9.0 / 31.6

MACD / Sig / Hist

5.514 / 5.489 / 0.025

EMA20 / 60 / 120

33 / 24 / 18

ADX14 / ADX7

50.6 / 55.5

BBW

0.9874

ATR14_n

0.0569

CCI20

39.4

VolChg1d

-9,784.9%

ValChg1d

-9,784.7%

OBV

282,146,997

OBV_Chg3d

-4,941,628

2025-12-02 Close 38.98

RSI14 / RSI2 / RSI7

79.2 / 19.3 / 74.1

StochRSI K / D

27.3 / 55.4

MACD / Sig / Hist

5.733 / 5.483 / 0.250

EMA20 / 60 / 120

33 / 23 / 18

ADX14 / ADX7

50.7 / 59.0

BBW

1.1336

ATR14_n

0.0590

CCI20

46.8

VolChg1d

4,728.8%

ValChg1d

4,439.8%

OBV

282,082,863

OBV_Chg3d

-6,092,321

2025-12-01 Close 39.76

RSI14 / RSI2 / RSI7

83.3 / 47.8 / 83.0

StochRSI K / D

58.4 / 77.0

MACD / Sig / Hist

5.932 / 5.420 / 0.512

EMA20 / 60 / 120

32 / 23 / 18

ADX14 / ADX7

50.8 / 63.1

BBW

1.2437

ATR14_n

0.0575

CCI20

60.4

VolChg1d

8,630.1%

ValChg1d

8,417.0%

OBV

285,064,357

OBV_Chg3d

46,842

2025-11-28 Close 40.22

RSI14 / RSI2 / RSI7

85.7 / 84.7 / 88.3

StochRSI K / D

80.4 / 87.7

MACD / Sig / Hist

6.021 / 5.293 / 0.728

EMA20 / 60 / 120

31 / 22 / 17

ADX14 / ADX7

50.2 / 64.2

BBW

1.3275

ATR14_n

0.0587

CCI20

77.4

VolChg1d

-6,559.0%

ValChg1d

-6,573.5%

OBV

287,088,625

OBV_Chg3d

5,181,588

2025-11-26 Close 40.39

RSI14 / RSI2 / RSI7

86.6 / 98.8 / 90.2

StochRSI K / D

92.2 / 90.1

MACD / Sig / Hist

5.999 / 5.111 / 0.889

EMA20 / 60 / 120

31 / 22 / 17

ADX14 / ADX7

48.8 / 62.3

BBW

1.3963

ATR14_n

0.0602

CCI20

89.5

VolChg1d

151.7%

ValChg1d

323.0%

OBV

288,175,184

OBV_Chg3d

10,107,303

2025-11-25 Close 39.72

RSI14 / RSI2 / RSI7

86.1 / 98.2 / 89.4

StochRSI K / D

90.4 / 88.1

MACD / Sig / Hist

5.867 / 4.888 / 0.979

EMA20 / 60 / 120

30 / 21 / 16

ADX14 / ADX7

47.4 / 60.2

BBW

1.4506

ATR14_n

0.0637

CCI20

96.4

VolChg1d

-1,898.0%

ValChg1d

-1,650.0%

OBV

285,017,515

OBV_Chg3d

10,262,095

2025-11-24 Close 38.54

RSI14 / RSI2 / RSI7

85.1 / 96.9 / 88.0

StochRSI K / D

87.6 / 86.1

MACD / Sig / Hist

5.682 / 4.644 / 1.038

EMA20 / 60 / 120

28 / 20 / 16

ADX14 / ADX7

46.0 / 58.3

BBW

1.4910

ATR14_n

0.0664

CCI20

104.4

VolChg1d

1,590.0%

ValChg1d

2,151.3%

OBV

281,907,037

OBV_Chg3d

2,878,484

2025-11-21 Close 36.76

RSI14 / RSI2 / RSI7

83.6 / 92.8 / 85.7

StochRSI K / D

86.1 / 85.2

MACD / Sig / Hist

5.483 / 4.384 / 1.099

EMA20 / 60 / 120

27 / 20 / 16

ADX14 / ADX7

44.6 / 56.5

BBW

1.5206

ATR14_n

0.0705

CCI20

105.3

VolChg1d

-2,248.2%

ValChg1d

-1,788.0%

OBV

278,067,881

OBV_Chg3d

2,856,153

2025-11-20 Close 34.70

RSI14 / RSI2 / RSI7

81.6 / 69.8 / 82.1

StochRSI K / D

84.4 / 84.9

MACD / Sig / Hist

5.330 / 4.109 / 1.221

EMA20 / 60 / 120

26 / 19 / 15

ADX14 / ADX7

43.4 / 55.6

BBW

1.5574

ATR14_n

0.0748

CCI20

117.8

VolChg1d

1,195.5%

ValChg1d

1,118.6%

OBV

274,755,420

OBV_Chg3d

-3,302,435

2025-11-19 Close 34.94

RSI14 / RSI2 / RSI7

82.7 / 85.7 / 84.2

StochRSI K / D

85.2 / 85.7

MACD / Sig / Hist

5.267 / 3.804 / 1.463

EMA20 / 60 / 120

26 / 19 / 15

ADX14 / ADX7

42.0 / 54.1

BBW

1.5963

ATR14_n

0.0748

CCI20

132.0

VolChg1d

3,410.6%

ValChg1d

4,028.9%

OBV

279,028,553

OBV_Chg3d

4,456,608

2025-11-18 Close 33.40

RSI14 / RSI2 / RSI7

81.1 / 46.7 / 81.6

StochRSI K / D

85.1 / 87.8

MACD / Sig / Hist

5.086 / 3.439 / 1.647

EMA20 / 60 / 120

25 / 18 / 15

ADX14 / ADX7

40.7 / 53.0

BBW

1.6152

ATR14_n

0.0780

CCI20

143.3

VolChg1d

-1,835.3%

ValChg1d

-1,920.0%

OBV

275,211,728

OBV_Chg3d

-4,811,691

2025-11-17 Close 33.75

RSI14 / RSI2 / RSI7

82.7 / 67.6 / 84.3

StochRSI K / D

86.8 / 91.4

MACD / Sig / Hist

4.938 / 3.027 / 1.911

EMA20 / 60 / 120

24 / 18 / 14

ADX14 / ADX7

39.6 / 52.7

BBW

1.6182

ATR14_n

0.0798

CCI20

174.9

VolChg1d

-3,605.6%

ValChg1d

-3,565.5%

OBV

278,057,855

OBV_Chg3d

-6,553,624

2025-11-14 Close 33.54

RSI14 / RSI2 / RSI7

82.5 / 62.6 / 84.0

StochRSI K / D

91.4 / 95.8

MACD / Sig / Hist

4.641 / 2.549 / 2.092

EMA20 / 60 / 120

23 / 17 / 14

ADX14 / ADX7

38.1 / 51.6

BBW

1.5917

ATR14_n

0.0833

CCI20

212.4

VolChg1d

1,881.9%

ValChg1d

1,780.0%

OBV

274,571,945

OBV_Chg3d

-551,761

2025-11-13 Close 33.83

RSI14 / RSI2 / RSI7

83.7 / 70.1 / 85.7

StochRSI K / D

96.1 / 91.1

MACD / Sig / Hist

4.216 / 2.026 / 2.189

EMA20 / 60 / 120

21 / 16 / 14

ADX14 / ADX7

36.6 / 50.4

BBW

1.5364

ATR14_n

0.0798

CCI20

273.7

VolChg1d

-5,164.2%

ValChg1d

-5,360.4%

OBV

280,023,419

OBV_Chg3d

13,775,599

2025-11-12 Close 35.26

RSI14 / RSI2 / RSI7

89.4 / 99.6 / 93.9

StochRSI K / D

100.0 / 76.4

MACD / Sig / Hist

3.582 / 1.479 / 2.103

EMA20 / 60 / 120

20 / 16 / 13

ADX14 / ADX7

34.3 / 46.9

BBW

1.4336

ATR14_n

0.0757

CCI20

351.2

VolChg1d

689.4%

ValChg1d

1,277.9%

OBV

284,611,479

OBV_Chg3d

41,654,786