Cogent Biosciences, Inc. (COGT)

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.51	37.56	35.53	37.08	37.08	-1.01%	2,998,469
Mar 5, 2026	36.87	38.05	36.05	37.46	37.46	1.19%	2,614,060
Mar 4, 2026	37.54	38.20	36.65	37.02	37.02	-0.59%	1,358,958
Mar 3, 2026	37.39	38.08	36.40	37.24	37.24	-4.24%	1,340,116
Mar 2, 2026	38.10	38.95	37.11	38.89	38.89	0.10%	1,198,769
Feb 27, 2026	38.83	39.05	37.87	38.85	38.85	-1.55%	1,744,969
Feb 26, 2026	39.76	40.13	38.76	39.46	39.46	-1.28%	1,948,651
Feb 25, 2026	39.59	40.45	38.86	39.97	39.97	2.02%	1,899,081
Feb 24, 2026	37.23	39.21	36.99	39.18	39.18	5.72%	1,535,377
Feb 23, 2026	37.54	39.30	36.45	37.06	37.06	-0.75%	2,528,122
Feb 20, 2026	38.26	38.36	36.79	37.34	37.34	-2.61%	1,883,498
Feb 19, 2026	37.88	38.50	37.03	38.34	38.34	-0.03%	1,715,900
Feb 18, 2026	38.00	39.82	37.41	38.35	38.35	1.94%	2,778,301
Feb 17, 2026	36.04	38.72	36.03	37.62	37.62	2.98%	1,770,441
Feb 13, 2026	36.84	37.60	36.30	36.53	36.53	-0.52%	1,046,963
Feb 12, 2026	37.37	37.84	35.50	36.72	36.72	-1.29%	1,099,900
Feb 11, 2026	37.99	38.00	35.85	37.20	37.20	-1.51%	765,570
Feb 10, 2026	37.94	38.11	37.12	37.77	37.77	-0.47%	1,326,274
Feb 9, 2026	36.65	38.19	36.07	37.95	37.95	2.35%	1,207,088
Feb 6, 2026	36.64	37.39	36.11	37.08	37.08	3.87%	1,771,808
Feb 5, 2026	36.23	37.85	35.62	35.70	35.70	-3.12%	1,395,259
Feb 4, 2026	37.33	37.50	35.50	36.85	36.85	-1.15%	1,429,980
Feb 3, 2026	37.96	38.51	36.63	37.28	37.28	-1.79%	1,013,965
Feb 2, 2026	36.45	38.21	36.23	37.96	37.96	5.71%	1,775,104
Jan 30, 2026	37.18	37.52	35.84	35.91	35.91	-4.62%	1,566,367
Jan 29, 2026	38.01	38.51	37.30	37.65	37.65	-1.85%	867,011
Jan 28, 2026	38.39	39.09	37.81	38.36	38.36	-0.39%	1,310,962
Jan 27, 2026	37.89	39.65	37.71	38.51	38.51	1.72%	2,475,420
Jan 26, 2026	36.18	38.11	36.01	37.86	37.86	3.22%	2,645,706
Jan 23, 2026	38.68	38.93	36.49	36.68	36.68	-7.21%	3,068,155
Jan 22, 2026	40.00	40.39	39.29	39.53	39.53	-0.93%	5,302,073
Jan 21, 2026	39.96	40.40	39.49	39.90	39.90	-	2,939,390
Jan 20, 2026	37.75	40.34	37.70	39.90	39.90	2.47%	1,786,282
Jan 16, 2026	39.57	41.35	38.59	38.94	38.94	-0.79%	2,312,544
Jan 15, 2026	37.75	39.30	36.88	39.25	39.25	3.86%	2,959,239
Jan 14, 2026	35.52	38.36	35.09	37.79	37.79	7.11%	1,933,287
Jan 13, 2026	34.68	36.25	34.26	35.28	35.28	1.50%	2,102,393
Jan 12, 2026	34.60	35.14	33.84	34.76	34.76	-1.67%	1,458,016
Jan 9, 2026	36.00	36.88	35.28	35.35	35.35	-0.62%	2,246,217
Jan 8, 2026	35.47	36.06	34.61	35.57	35.57	-1.93%	1,929,411
Jan 7, 2026	35.22	37.01	34.50	36.27	36.27	4.28%	3,438,073
Jan 6, 2026	34.46	35.08	33.75	34.78	34.78	1.52%	2,697,990
Jan 5, 2026	34.59	34.74	32.93	34.26	34.26	-1.38%	3,164,196
Jan 2, 2026	35.64	35.89	34.08	34.74	34.74	-2.20%	2,580,804
Dec 31, 2025	35.75	36.48	34.18	35.52	35.52	-4.31%	3,500,294
Dec 30, 2025	37.92	38.63	36.54	37.12	37.12	-2.11%	2,167,814
Dec 29, 2025	38.60	38.82	37.80	37.92	37.92	-2.47%	1,028,062
Dec 26, 2025	39.43	39.47	38.42	38.88	38.88	-2.14%	1,099,010
Dec 24, 2025	39.90	40.40	39.60	39.73	39.73	-1.10%	580,999
Dec 23, 2025	39.05	40.59	38.60	40.17	40.17	2.11%	2,122,180

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.