Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
9.06
-0.02 (-0.22%)
Nov 21, 2024, 2:14 PM EST - Market open
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.05 | 9.30 | 8.93 | 9.08 | 9.08 | 0.22% | 1,934,643 |
| Nov 19, 2024 | 8.98 | 9.18 | 8.83 | 9.06 | 9.06 | 0.78% | 1,482,325 |
| Nov 18, 2024 | 8.90 | 9.08 | 8.56 | 8.99 | 8.99 | 1.01% | 2,865,052 |
| Nov 15, 2024 | 9.67 | 9.67 | 8.83 | 8.90 | 8.90 | -7.77% | 1,319,289 |
| Nov 14, 2024 | 10.44 | 10.49 | 9.65 | 9.65 | 9.65 | -7.21% | 831,370 |
| Nov 13, 2024 | 10.38 | 11.16 | 10.38 | 10.40 | 10.40 | 0.19% | 2,608,812 |
| Nov 12, 2024 | 10.22 | 10.51 | 9.97 | 10.38 | 10.38 | -0.19% | 1,166,348 |
| Nov 11, 2024 | 10.39 | 10.80 | 10.27 | 10.40 | 10.40 | 1.86% | 1,409,131 |
| Nov 8, 2024 | 10.06 | 10.40 | 9.94 | 10.21 | 10.21 | 1.59% | 1,239,613 |
| Nov 7, 2024 | 10.44 | 10.46 | 9.89 | 10.05 | 10.05 | -4.10% | 779,262 |
| Nov 6, 2024 | 10.43 | 10.96 | 10.34 | 10.48 | 10.48 | 4.90% | 1,610,178 |
| Nov 5, 2024 | 11.84 | 11.98 | 9.37 | 9.99 | 9.99 | -15.84% | 5,309,805 |
| Nov 4, 2024 | 11.56 | 12.20 | 11.34 | 11.87 | 11.87 | 1.28% | 825,159 |
| Nov 1, 2024 | 11.58 | 12.10 | 11.28 | 11.72 | 11.72 | 2.00% | 812,454 |
| Oct 31, 2024 | 11.90 | 11.93 | 11.45 | 11.49 | 11.49 | -4.33% | 767,573 |
| Oct 30, 2024 | 11.91 | 12.30 | 11.89 | 12.01 | 12.01 | 0.08% | 571,872 |
| Oct 29, 2024 | 11.72 | 12.26 | 11.72 | 12.00 | 12.00 | 0.93% | 760,422 |
| Oct 28, 2024 | 12.15 | 12.46 | 11.82 | 11.89 | 11.89 | -0.67% | 910,787 |
| Oct 25, 2024 | 12.19 | 12.55 | 11.86 | 11.97 | 11.97 | -0.33% | 343,650 |
| Oct 24, 2024 | 12.32 | 12.57 | 11.70 | 12.01 | 12.01 | -2.36% | 2,404,455 |
| Oct 23, 2024 | 12.30 | 12.61 | 12.11 | 12.30 | 12.30 | 0.49% | 835,305 |
| Oct 22, 2024 | 11.88 | 12.34 | 11.77 | 12.24 | 12.24 | 3.20% | 1,261,571 |
| Oct 21, 2024 | 11.90 | 12.04 | 11.51 | 11.86 | 11.86 | -0.34% | 652,913 |
| Oct 18, 2024 | 11.65 | 11.94 | 11.36 | 11.90 | 11.90 | 2.23% | 831,047 |
| Oct 17, 2024 | 11.39 | 11.68 | 11.15 | 11.64 | 11.64 | 2.56% | 1,305,152 |
| Oct 16, 2024 | 11.74 | 11.81 | 11.10 | 11.35 | 11.35 | -2.74% | 1,187,018 |
| Oct 15, 2024 | 11.36 | 11.87 | 11.22 | 11.67 | 11.67 | 3.18% | 673,124 |
| Oct 14, 2024 | 11.21 | 11.45 | 11.07 | 11.31 | 11.31 | 0.53% | 1,184,240 |
| Oct 11, 2024 | 11.07 | 11.50 | 10.92 | 11.25 | 11.25 | 1.44% | 818,873 |
| Oct 10, 2024 | 10.68 | 11.45 | 10.61 | 11.09 | 11.09 | 2.69% | 586,004 |
| Oct 9, 2024 | 10.86 | 11.02 | 10.59 | 10.80 | 10.80 | -0.46% | 979,512 |
| Oct 8, 2024 | 10.79 | 11.04 | 10.66 | 10.85 | 10.85 | 1.02% | 1,255,462 |
| Oct 7, 2024 | 11.19 | 11.25 | 10.73 | 10.74 | 10.74 | -3.33% | 545,081 |
| Oct 4, 2024 | 10.70 | 11.14 | 10.69 | 11.11 | 11.11 | 5.31% | 835,875 |
| Oct 3, 2024 | 10.56 | 10.82 | 10.48 | 10.55 | 10.55 | -1.59% | 1,121,925 |
| Oct 2, 2024 | 10.75 | 10.98 | 10.35 | 10.72 | 10.72 | -0.28% | 707,400 |
| Oct 1, 2024 | 10.75 | 10.80 | 10.21 | 10.75 | 10.75 | -0.46% | 1,421,717 |
| Sep 30, 2024 | 10.84 | 11.00 | 10.62 | 10.80 | 10.80 | -0.92% | 1,054,822 |
| Sep 27, 2024 | 11.01 | 11.10 | 10.83 | 10.90 | 10.90 | - | 405,290 |
| Sep 26, 2024 | 10.97 | 11.04 | 10.80 | 10.90 | 10.90 | 0.18% | 418,034 |
| Sep 25, 2024 | 10.97 | 11.11 | 10.77 | 10.88 | 10.88 | -0.55% | 1,175,012 |
| Sep 24, 2024 | 10.95 | 11.00 | 10.64 | 10.94 | 10.94 | 2.72% | 615,057 |
| Sep 23, 2024 | 10.98 | 11.08 | 10.65 | 10.65 | 10.65 | -3.01% | 697,000 |
| Sep 20, 2024 | 11.05 | 11.13 | 10.80 | 10.98 | 10.98 | 0.73% | 2,586,760 |
| Sep 19, 2024 | 10.96 | 11.53 | 10.77 | 10.90 | 10.90 | 3.32% | 1,103,450 |
| Sep 18, 2024 | 10.52 | 10.98 | 10.52 | 10.55 | 10.55 | 0.29% | 533,246 |
| Sep 17, 2024 | 10.92 | 11.00 | 10.41 | 10.52 | 10.52 | -2.77% | 556,281 |
| Sep 16, 2024 | 10.67 | 11.07 | 10.58 | 10.82 | 10.82 | 1.79% | 509,037 |
| Sep 13, 2024 | 10.33 | 10.77 | 10.33 | 10.63 | 10.63 | 3.51% | 654,053 |
| Sep 12, 2024 | 10.74 | 10.74 | 10.18 | 10.27 | 10.27 | -4.11% | 792,856 |
| Sep 11, 2024 | 10.59 | 10.75 | 10.30 | 10.71 | 10.71 | 0.28% | 1,294,635 |
| Sep 10, 2024 | 11.01 | 11.04 | 10.64 | 10.68 | 10.68 | -2.47% | 616,433 |
| Sep 9, 2024 | 10.48 | 11.13 | 10.46 | 10.95 | 10.95 | 4.58% | 733,439 |
| Sep 6, 2024 | 11.29 | 11.40 | 10.37 | 10.47 | 10.47 | -6.85% | 982,327 |
| Sep 5, 2024 | 11.60 | 11.66 | 10.87 | 11.24 | 11.24 | -2.09% | 1,154,609 |
| Sep 4, 2024 | 10.91 | 12.14 | 10.82 | 11.48 | 11.48 | 4.84% | 2,101,233 |
| Sep 3, 2024 | 10.79 | 11.54 | 10.69 | 10.95 | 10.95 | 1.96% | 1,934,073 |
| Aug 30, 2024 | 10.29 | 10.90 | 10.29 | 10.74 | 10.74 | 4.47% | 770,783 |
| Aug 29, 2024 | 10.43 | 10.65 | 10.27 | 10.28 | 10.28 | -0.58% | 431,145 |
| Aug 28, 2024 | 9.89 | 10.39 | 9.84 | 10.34 | 10.34 | 3.82% | 394,920 |
| Aug 27, 2024 | 10.32 | 10.54 | 9.78 | 9.96 | 9.96 | -3.30% | 313,777 |
| Aug 26, 2024 | 10.27 | 10.38 | 10.08 | 10.30 | 10.30 | 1.18% | 339,919 |
| Aug 23, 2024 | 9.77 | 10.43 | 9.75 | 10.18 | 10.18 | 4.73% | 1,139,714 |
| Aug 22, 2024 | 10.24 | 10.40 | 9.71 | 9.72 | 9.72 | -5.08% | 730,373 |
| Aug 21, 2024 | 10.04 | 10.24 | 9.92 | 10.24 | 10.24 | 3.23% | 1,817,401 |
| Aug 20, 2024 | 9.96 | 10.16 | 9.81 | 9.92 | 9.92 | -0.90% | 992,111 |
| Aug 19, 2024 | 9.43 | 10.19 | 9.31 | 10.01 | 10.01 | 5.81% | 1,904,120 |
| Aug 16, 2024 | 8.73 | 9.79 | 8.68 | 9.46 | 9.46 | 8.49% | 1,626,970 |
| Aug 15, 2024 | 8.69 | 8.89 | 8.55 | 8.72 | 8.72 | 2.35% | 518,823 |
| Aug 14, 2024 | 8.77 | 8.92 | 8.47 | 8.52 | 8.52 | -2.85% | 504,032 |
| Aug 13, 2024 | 8.64 | 8.80 | 8.49 | 8.77 | 8.77 | 3.18% | 573,695 |
| Aug 12, 2024 | 8.65 | 8.77 | 8.39 | 8.50 | 8.50 | -0.93% | 676,505 |
| Aug 9, 2024 | 8.92 | 8.96 | 8.47 | 8.58 | 8.58 | -3.49% | 553,346 |
| Aug 8, 2024 | 8.79 | 9.01 | 8.48 | 8.89 | 8.89 | 3.01% | 871,903 |
| Aug 7, 2024 | 9.20 | 9.30 | 8.48 | 8.63 | 8.63 | -6.80% | 746,098 |
| Aug 6, 2024 | 9.29 | 9.50 | 8.69 | 9.26 | 9.26 | 1.31% | 497,237 |
| Aug 5, 2024 | 8.75 | 9.50 | 8.29 | 9.14 | 9.14 | -2.77% | 1,131,907 |
| Aug 2, 2024 | 8.76 | 9.50 | 8.61 | 9.40 | 9.40 | 0.43% | 769,749 |
| Aug 1, 2024 | 9.50 | 9.54 | 9.13 | 9.36 | 9.36 | -0.74% | 612,301 |
| Jul 31, 2024 | 9.58 | 9.88 | 9.31 | 9.43 | 9.43 | -0.74% | 685,944 |
| Jul 30, 2024 | 9.43 | 9.67 | 9.33 | 9.50 | 9.50 | 1.17% | 561,794 |
| Jul 29, 2024 | 9.54 | 9.63 | 9.11 | 9.39 | 9.39 | -1.37% | 321,202 |
| Jul 26, 2024 | 9.41 | 9.56 | 9.21 | 9.52 | 9.52 | 3.25% | 417,715 |
| Jul 25, 2024 | 9.24 | 9.31 | 9.06 | 9.22 | 9.22 | 0.55% | 600,465 |
| Jul 24, 2024 | 9.05 | 9.41 | 8.93 | 9.17 | 9.17 | 0.66% | 487,844 |
| Jul 23, 2024 | 8.65 | 9.34 | 8.58 | 9.11 | 9.11 | 4.83% | 626,465 |
| Jul 22, 2024 | 8.67 | 8.72 | 8.41 | 8.69 | 8.69 | 0.93% | 809,121 |
| Jul 19, 2024 | 8.77 | 8.98 | 8.56 | 8.61 | 8.61 | -1.60% | 336,997 |
| Jul 18, 2024 | 8.95 | 9.04 | 8.60 | 8.75 | 8.75 | -2.56% | 527,742 |
| Jul 17, 2024 | 9.30 | 9.47 | 8.89 | 8.98 | 8.98 | -5.47% | 727,447 |
| Jul 16, 2024 | 9.42 | 9.56 | 9.32 | 9.50 | 9.50 | 2.70% | 1,009,226 |
| Jul 15, 2024 | 9.31 | 9.49 | 9.15 | 9.25 | 9.25 | -0.22% | 593,854 |
| Jul 12, 2024 | 9.32 | 9.41 | 9.10 | 9.27 | 9.27 | 1.42% | 551,369 |
| Jul 11, 2024 | 9.06 | 9.35 | 9.01 | 9.14 | 9.14 | 2.58% | 725,027 |
| Jul 10, 2024 | 8.74 | 8.95 | 8.53 | 8.91 | 8.91 | 1.95% | 477,117 |
| Jul 9, 2024 | 8.86 | 8.90 | 8.53 | 8.74 | 8.74 | -0.91% | 595,227 |
| Jul 8, 2024 | 8.58 | 8.83 | 8.37 | 8.82 | 8.82 | 4.50% | 936,434 |
| Jul 5, 2024 | 8.36 | 8.54 | 8.02 | 8.44 | 8.44 | 0.96% | 536,717 |
| Jul 3, 2024 | 8.25 | 8.61 | 8.23 | 8.36 | 8.36 | 1.46% | 850,182 |
| Jul 2, 2024 | 8.82 | 9.06 | 8.07 | 8.24 | 8.24 | -7.83% | 822,693 |