Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
13.05
+0.11 (0.85%)
At close: Sep 5, 2025, 4:00 PM
12.68
-0.37 (-2.84%)
After-hours: Sep 5, 2025, 6:49 PM EDT
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.00 | 13.16 | 12.77 | 13.05 | 13.05 | 0.85% | 1,846,847 |
| Sep 4, 2025 | 13.10 | 13.23 | 12.84 | 12.94 | 12.94 | -1.07% | 1,298,717 |
| Sep 3, 2025 | 12.27 | 13.50 | 12.24 | 13.08 | 13.08 | 9.00% | 3,495,962 |
| Sep 2, 2025 | 11.95 | 12.28 | 11.87 | 12.00 | 12.00 | -0.66% | 1,354,650 |
| Aug 29, 2025 | 12.08 | 12.21 | 11.88 | 12.08 | 12.08 | - | 1,060,778 |
| Aug 28, 2025 | 12.45 | 12.84 | 12.00 | 12.08 | 12.08 | -2.34% | 1,092,188 |
| Aug 27, 2025 | 12.16 | 12.40 | 12.13 | 12.37 | 12.37 | 1.14% | 601,217 |
| Aug 26, 2025 | 11.80 | 12.35 | 11.80 | 12.23 | 12.23 | 3.73% | 1,173,300 |
| Aug 25, 2025 | 12.47 | 12.47 | 11.77 | 11.79 | 11.79 | -2.72% | 811,093 |
| Aug 22, 2025 | 11.91 | 12.44 | 11.81 | 12.12 | 12.12 | 2.97% | 1,148,287 |
| Aug 21, 2025 | 11.76 | 12.10 | 11.62 | 11.77 | 11.77 | -0.80% | 814,232 |
| Aug 20, 2025 | 11.76 | 11.98 | 11.53 | 11.87 | 11.87 | 0.89% | 844,333 |
| Aug 19, 2025 | 11.97 | 12.05 | 11.58 | 11.76 | 11.76 | -2.89% | 867,319 |
| Aug 18, 2025 | 11.86 | 12.30 | 11.78 | 12.11 | 12.11 | 1.85% | 1,464,631 |
| Aug 15, 2025 | 11.76 | 12.05 | 11.63 | 11.89 | 11.89 | 1.54% | 984,753 |
| Aug 14, 2025 | 11.73 | 11.94 | 11.41 | 11.71 | 11.71 | -2.25% | 1,261,022 |
| Aug 13, 2025 | 11.70 | 12.21 | 11.58 | 11.98 | 11.98 | 3.72% | 1,613,541 |
| Aug 12, 2025 | 10.99 | 11.58 | 10.98 | 11.55 | 11.55 | 5.67% | 1,120,511 |
| Aug 11, 2025 | 10.92 | 10.97 | 10.72 | 10.93 | 10.93 | -0.27% | 919,786 |
| Aug 8, 2025 | 10.94 | 11.24 | 10.70 | 10.96 | 10.96 | 0.92% | 1,332,389 |
| Aug 7, 2025 | 10.87 | 10.97 | 10.38 | 10.86 | 10.86 | -1.00% | 1,732,058 |
| Aug 6, 2025 | 11.05 | 11.21 | 10.75 | 10.97 | 10.97 | -3.43% | 1,743,062 |
| Aug 5, 2025 | 12.02 | 12.02 | 11.33 | 11.36 | 11.36 | -5.73% | 2,486,100 |
| Aug 4, 2025 | 11.46 | 12.07 | 11.26 | 12.05 | 12.05 | 5.70% | 1,037,347 |
| Aug 1, 2025 | 11.32 | 11.64 | 11.10 | 11.40 | 11.40 | -0.18% | 1,474,464 |
| Jul 31, 2025 | 11.48 | 11.64 | 11.21 | 11.42 | 11.42 | -0.95% | 2,703,745 |
| Jul 30, 2025 | 12.08 | 12.28 | 11.51 | 11.53 | 11.53 | -2.62% | 1,934,150 |
| Jul 29, 2025 | 12.18 | 12.19 | 11.68 | 11.84 | 11.84 | -2.07% | 1,134,609 |
| Jul 28, 2025 | 12.15 | 12.42 | 12.01 | 12.09 | 12.09 | 0.17% | 1,276,704 |
| Jul 25, 2025 | 12.15 | 12.21 | 11.84 | 12.07 | 12.07 | -0.98% | 1,763,767 |
| Jul 24, 2025 | 12.42 | 12.55 | 12.04 | 12.19 | 12.19 | -1.46% | 2,005,078 |
| Jul 23, 2025 | 12.52 | 12.79 | 12.35 | 12.37 | 12.37 | -0.64% | 2,954,485 |
| Jul 22, 2025 | 12.05 | 12.74 | 12.01 | 12.45 | 12.45 | 1.22% | 3,469,750 |
| Jul 21, 2025 | 12.75 | 12.97 | 11.93 | 12.30 | 12.30 | -1.52% | 2,025,863 |
| Jul 18, 2025 | 12.47 | 12.95 | 12.31 | 12.49 | 12.49 | 2.38% | 3,680,065 |
| Jul 17, 2025 | 11.84 | 12.52 | 11.79 | 12.20 | 12.20 | 2.87% | 3,677,668 |
| Jul 16, 2025 | 11.65 | 11.98 | 11.60 | 11.86 | 11.86 | 3.13% | 2,384,145 |
| Jul 15, 2025 | 11.59 | 11.59 | 10.80 | 11.50 | 11.50 | 3.70% | 3,634,513 |
| Jul 14, 2025 | 10.93 | 11.18 | 10.65 | 11.09 | 11.09 | 1.00% | 3,681,652 |
| Jul 11, 2025 | 10.67 | 11.33 | 10.64 | 10.98 | 10.98 | 1.20% | 3,397,466 |
| Jul 10, 2025 | 10.49 | 11.30 | 10.44 | 10.85 | 10.85 | 4.33% | 6,148,846 |
| Jul 9, 2025 | 9.64 | 10.94 | 9.25 | 10.40 | 10.40 | 6.34% | 11,754,320 |
| Jul 8, 2025 | 9.65 | 10.08 | 9.13 | 9.78 | 9.78 | 4.60% | 6,711,286 |
| Jul 7, 2025 | 8.97 | 10.23 | 8.80 | 9.35 | 9.35 | 23.35% | 31,658,895 |
| Jul 3, 2025 | 7.49 | 7.73 | 7.27 | 7.58 | 7.58 | 2.29% | 1,862,978 |
| Jul 2, 2025 | 7.25 | 7.68 | 7.18 | 7.41 | 7.41 | 2.63% | 1,778,591 |
| Jul 1, 2025 | 7.18 | 7.47 | 7.07 | 7.22 | 7.22 | 0.56% | 2,324,252 |
| Jun 30, 2025 | 7.26 | 7.48 | 7.15 | 7.18 | 7.18 | 1.13% | 1,985,002 |
| Jun 27, 2025 | 7.34 | 7.48 | 7.07 | 7.10 | 7.10 | -3.14% | 5,322,407 |
| Jun 26, 2025 | 7.10 | 7.50 | 7.03 | 7.33 | 7.33 | 3.68% | 2,225,398 |