Cogent Biosciences, Inc. (COGT)

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	37.92	38.63	36.54	37.12	37.12	-2.11%	2,140,540
Dec 29, 2025	38.60	38.82	37.80	37.92	37.92	-2.47%	960,316
Dec 26, 2025	39.43	39.47	38.42	38.88	38.88	-2.14%	1,098,994
Dec 24, 2025	39.90	40.40	39.60	39.73	39.73	-1.10%	580,675
Dec 23, 2025	39.05	40.59	38.60	40.17	40.17	2.11%	2,122,135
Dec 22, 2025	39.00	39.94	38.31	39.34	39.34	-0.53%	2,119,636
Dec 19, 2025	38.58	39.94	38.00	39.55	39.55	4.35%	5,311,135
Dec 18, 2025	39.49	40.04	37.23	37.90	37.90	-3.93%	2,798,707
Dec 17, 2025	39.68	40.16	39.10	39.45	39.45	-1.35%	2,261,373
Dec 16, 2025	39.82	41.08	39.37	39.99	39.99	-0.62%	2,534,664
Dec 15, 2025	41.80	42.25	39.89	40.24	40.24	-4.44%	3,286,049
Dec 12, 2025	39.66	42.24	39.26	42.11	42.11	5.17%	2,802,892
Dec 11, 2025	39.04	40.72	38.83	40.04	40.04	2.22%	2,770,843
Dec 10, 2025	38.77	39.29	37.86	39.17	39.17	1.66%	2,484,254
Dec 9, 2025	39.99	40.43	38.16	38.53	38.53	-4.39%	2,430,212
Dec 8, 2025	43.07	43.73	38.10	40.30	40.30	3.95%	4,882,148
Dec 5, 2025	39.46	39.94	38.20	38.77	38.77	-1.37%	1,840,481
Dec 4, 2025	39.16	39.58	37.94	39.31	39.31	0.38%	2,471,022
Dec 3, 2025	39.69	40.08	38.53	39.16	39.16	0.46%	2,371,259
Dec 2, 2025	39.76	40.25	37.75	38.98	38.98	-1.96%	2,987,322
Dec 1, 2025	39.43	40.14	38.90	39.76	39.76	-1.14%	2,024,274
Nov 28, 2025	40.58	41.27	39.84	40.22	40.22	-0.42%	1,086,559
Nov 26, 2025	39.72	40.75	39.59	40.39	40.39	1.69%	3,157,669
Nov 25, 2025	38.49	39.86	37.73	39.72	39.72	3.06%	3,110,478
Nov 24, 2025	36.71	38.87	36.71	38.54	38.54	4.84%	3,839,156
Nov 21, 2025	34.72	37.08	34.54	36.76	36.76	5.94%	3,312,461
Nov 20, 2025	35.92	37.00	34.66	34.70	34.70	-0.69%	4,273,333
Nov 19, 2025	33.35	36.00	33.27	34.94	34.94	4.61%	3,816,825
Nov 18, 2025	33.55	34.32	32.85	33.40	33.40	-1.04%	2,846,127
Nov 17, 2025	33.63	34.58	33.20	33.75	33.75	0.63%	3,485,910
Nov 14, 2025	32.06	36.05	32.03	33.54	33.54	-0.86%	5,451,474
Nov 13, 2025	35.83	36.29	33.20	33.83	33.83	-4.06%	4,588,060
Nov 12, 2025	32.75	35.55	32.00	35.26	35.26	5.51%	9,487,873
Nov 11, 2025	31.11	34.50	28.87	33.42	33.42	2.96%	8,876,086
Nov 10, 2025	32.76	36.15	31.00	32.46	32.46	119.03%	23,291,227
Nov 7, 2025	14.68	15.05	13.93	14.82	14.82	0.68%	3,195,979
Nov 6, 2025	14.40	15.09	14.21	14.72	14.72	2.08%	1,749,359
Nov 5, 2025	14.29	14.74	13.78	14.42	14.42	2.05%	2,524,700
Nov 4, 2025	15.24	15.90	13.98	14.13	14.13	-8.84%	5,548,730
Nov 3, 2025	16.25	16.76	15.46	15.50	15.50	-4.91%	2,823,144
Oct 31, 2025	16.28	16.42	15.81	16.30	16.30	0.56%	2,034,781
Oct 30, 2025	15.99	16.50	15.95	16.21	16.21	1.31%	2,077,262
Oct 29, 2025	16.23	16.42	15.83	16.00	16.00	-0.56%	1,976,587
Oct 28, 2025	16.25	16.25	15.74	16.09	16.09	-0.68%	1,121,254
Oct 27, 2025	15.64	16.56	15.48	16.20	16.20	7.07%	3,449,384
Oct 24, 2025	15.21	15.25	14.87	15.13	15.13	1.95%	2,050,836
Oct 23, 2025	14.86	15.00	14.60	14.84	14.84	-0.07%	4,803,166
Oct 22, 2025	15.63	15.82	14.20	14.85	14.85	-6.37%	3,729,486
Oct 21, 2025	16.60	17.15	15.72	15.86	15.86	-2.22%	2,793,123
Oct 20, 2025	16.88	17.00	15.81	16.22	16.22	-1.04%	3,757,365

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.