Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
5.99
-0.50 (-7.64%)
Mar 31, 2025, 1:15 PM EDT - Market open
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.44 | 6.26 | 5.99 | 6.08 | - | -6.17% | 501,361 |
| Mar 28, 2025 | 6.63 | 6.69 | 6.31 | 6.48 | 6.48 | -1.97% | 1,852,399 |
| Mar 27, 2025 | 6.52 | 6.78 | 6.46 | 6.61 | 6.61 | 2.16% | 923,629 |
| Mar 26, 2025 | 6.90 | 6.94 | 6.31 | 6.47 | 6.47 | -6.23% | 2,880,336 |
| Mar 25, 2025 | 7.41 | 7.49 | 6.81 | 6.90 | 6.90 | -6.76% | 717,751 |
| Mar 24, 2025 | 7.25 | 7.42 | 7.05 | 7.40 | 7.40 | 3.35% | 897,859 |
| Mar 21, 2025 | 7.23 | 7.33 | 7.12 | 7.16 | 7.16 | -1.78% | 1,663,460 |
| Mar 20, 2025 | 7.27 | 7.41 | 7.27 | 7.29 | 7.29 | -1.29% | 496,358 |
| Mar 19, 2025 | 7.23 | 7.49 | 7.20 | 7.39 | 7.39 | 1.86% | 532,565 |
| Mar 18, 2025 | 7.24 | 7.40 | 7.17 | 7.25 | 7.25 | -1.89% | 694,230 |
| Mar 17, 2025 | 7.13 | 7.49 | 6.95 | 7.39 | 7.39 | 3.50% | 953,745 |
| Mar 14, 2025 | 7.38 | 7.50 | 7.07 | 7.14 | 7.14 | -2.06% | 633,139 |
| Mar 13, 2025 | 7.55 | 7.87 | 7.20 | 7.29 | 7.29 | -3.95% | 1,234,999 |
| Mar 12, 2025 | 7.33 | 7.76 | 7.30 | 7.59 | 7.59 | 4.83% | 754,904 |
| Mar 11, 2025 | 6.83 | 7.28 | 6.61 | 7.24 | 7.24 | 5.69% | 1,227,838 |
| Mar 10, 2025 | 6.86 | 7.03 | 6.60 | 6.85 | 6.85 | -2.28% | 1,140,775 |
| Mar 7, 2025 | 7.45 | 7.48 | 6.90 | 7.01 | 7.01 | -5.40% | 972,138 |
| Mar 6, 2025 | 7.55 | 7.71 | 7.28 | 7.41 | 7.41 | -3.39% | 659,771 |
| Mar 5, 2025 | 7.23 | 7.76 | 7.18 | 7.67 | 7.67 | 6.97% | 1,309,510 |
| Mar 4, 2025 | 6.90 | 7.28 | 6.79 | 7.17 | 7.17 | 2.43% | 1,005,810 |
| Mar 3, 2025 | 7.55 | 7.63 | 6.99 | 7.00 | 7.00 | -7.04% | 1,494,690 |
| Feb 28, 2025 | 6.97 | 7.56 | 6.92 | 7.53 | 7.53 | 7.73% | 1,834,056 |
| Feb 27, 2025 | 6.74 | 7.35 | 6.68 | 6.99 | 6.99 | 4.17% | 2,772,725 |
| Feb 26, 2025 | 7.22 | 7.24 | 6.56 | 6.71 | 6.71 | -4.01% | 1,604,066 |
| Feb 25, 2025 | 7.44 | 7.47 | 6.84 | 6.99 | 6.99 | -6.30% | 2,510,458 |
| Feb 24, 2025 | 8.00 | 8.00 | 7.45 | 7.46 | 7.46 | -6.75% | 1,304,394 |
| Feb 21, 2025 | 8.18 | 8.23 | 7.89 | 8.00 | 8.00 | -1.11% | 963,166 |
| Feb 20, 2025 | 8.14 | 8.14 | 7.88 | 8.09 | 8.09 | 0.12% | 615,023 |
| Feb 19, 2025 | 8.01 | 8.16 | 7.96 | 8.08 | 8.08 | -0.25% | 575,247 |
| Feb 18, 2025 | 7.99 | 8.29 | 7.95 | 8.10 | 8.10 | 0.87% | 770,438 |
| Feb 14, 2025 | 8.24 | 8.37 | 7.98 | 8.03 | 8.03 | -1.83% | 841,409 |
| Feb 13, 2025 | 8.16 | 8.25 | 7.96 | 8.18 | 8.18 | 0.49% | 857,948 |
| Feb 12, 2025 | 8.24 | 8.34 | 7.96 | 8.14 | 8.14 | -3.33% | 1,260,977 |
| Feb 11, 2025 | 8.62 | 8.76 | 8.06 | 8.42 | 8.42 | -3.88% | 1,281,723 |
| Feb 10, 2025 | 8.78 | 8.96 | 8.63 | 8.76 | 8.76 | 0.23% | 787,994 |
| Feb 7, 2025 | 9.14 | 9.28 | 8.72 | 8.74 | 8.74 | -4.69% | 744,185 |
| Feb 6, 2025 | 9.63 | 9.72 | 9.04 | 9.17 | 9.17 | -5.07% | 3,889,787 |
| Feb 5, 2025 | 9.26 | 9.93 | 9.14 | 9.66 | 9.66 | 4.43% | 1,207,764 |
| Feb 4, 2025 | 8.96 | 9.30 | 8.94 | 9.25 | 9.25 | 2.89% | 993,134 |
| Feb 3, 2025 | 9.25 | 9.25 | 8.93 | 8.99 | 8.99 | -3.44% | 1,077,216 |
| Jan 31, 2025 | 9.79 | 9.79 | 8.99 | 9.31 | 9.31 | -3.22% | 1,965,786 |
| Jan 30, 2025 | 9.67 | 10.15 | 9.55 | 9.62 | 9.62 | 3.44% | 1,518,647 |
| Jan 29, 2025 | 8.84 | 9.46 | 8.84 | 9.30 | 9.30 | 4.14% | 1,422,563 |
| Jan 28, 2025 | 8.49 | 9.02 | 8.28 | 8.93 | 8.93 | 5.43% | 1,834,779 |
| Jan 27, 2025 | 8.49 | 8.72 | 8.30 | 8.47 | 8.47 | 1.44% | 1,764,319 |
| Jan 24, 2025 | 8.83 | 8.93 | 8.24 | 8.35 | 8.35 | -6.07% | 1,441,635 |
| Jan 23, 2025 | 8.15 | 9.03 | 7.90 | 8.89 | 8.89 | 8.41% | 2,219,651 |
| Jan 22, 2025 | 8.28 | 8.33 | 8.10 | 8.20 | 8.20 | - | 1,015,994 |
| Jan 21, 2025 | 8.05 | 8.24 | 7.74 | 8.20 | 8.20 | 2.12% | 1,474,403 |
| Jan 17, 2025 | 8.24 | 8.30 | 7.84 | 8.03 | 8.03 | -1.23% | 1,160,620 |