Cogent Biosciences, Inc. (COGT)

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	38.68	38.93	36.49	36.68	36.68	-7.21%	3,023,968
Jan 22, 2026	40.00	40.39	39.29	39.53	39.53	-0.93%	5,301,972
Jan 21, 2026	39.96	40.40	39.49	39.90	39.90	-	2,936,264
Jan 20, 2026	37.75	40.34	37.70	39.90	39.90	2.47%	1,786,134
Jan 16, 2026	39.57	41.35	38.59	38.94	38.94	-0.79%	2,308,881
Jan 15, 2026	37.75	39.30	36.88	39.25	39.25	3.86%	2,642,909
Jan 14, 2026	35.52	38.36	35.09	37.79	37.79	7.11%	1,932,802
Jan 13, 2026	34.68	36.25	34.26	35.28	35.28	1.50%	2,102,372
Jan 12, 2026	34.60	35.14	33.84	34.76	34.76	-1.67%	1,457,611
Jan 9, 2026	36.00	36.88	35.28	35.35	35.35	-0.62%	2,244,222
Jan 8, 2026	35.47	36.06	34.61	35.57	35.57	-1.93%	1,927,777
Jan 7, 2026	35.22	37.01	34.50	36.27	36.27	4.28%	3,426,546
Jan 6, 2026	34.46	35.08	33.75	34.78	34.78	1.52%	2,696,775
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
Dec 22, 2025	39.00	39.94	38.31	39.34	39.34	-0.53%	2,123,132
Dec 19, 2025	38.58	39.94	38.00	39.55	39.55	4.35%	5,343,261
Dec 18, 2025	39.49	40.04	37.23	37.90	37.90	-3.93%	2,879,870
Dec 17, 2025	39.68	40.16	39.10	39.45	39.45	-1.35%	2,402,651
Dec 16, 2025	39.82	41.08	39.37	39.99	39.99	-0.62%	2,541,741
Dec 15, 2025	41.80	42.25	39.89	40.24	40.24	-4.44%	3,286,271
Dec 12, 2025	39.66	42.24	39.26	42.11	42.11	5.17%	2,834,217
Dec 11, 2025	39.04	40.72	38.83	40.04	40.04	2.22%	2,831,644
Dec 10, 2025	38.77	39.29	37.86	39.17	39.17	1.66%	2,533,799
Dec 9, 2025	39.99	40.43	38.16	38.53	38.53	-4.39%	2,430,348
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

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.