Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
4.640
+0.130 (2.88%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.43 | 4.69 | 4.31 | 4.64 | 4.64 | 2.88% | 1,026,762 |
| Apr 24, 2025 | 4.47 | 4.62 | 4.39 | 4.51 | 4.51 | 0.89% | 902,577 |
| Apr 23, 2025 | 4.49 | 4.64 | 4.44 | 4.47 | 4.47 | 3.00% | 877,698 |
| Apr 22, 2025 | 4.38 | 4.41 | 4.24 | 4.34 | 4.34 | 0.93% | 1,111,710 |
| Apr 21, 2025 | 4.29 | 4.43 | 4.20 | 4.30 | 4.30 | -1.60% | 957,376 |
| Apr 17, 2025 | 4.25 | 4.40 | 4.20 | 4.37 | 4.37 | 2.34% | 1,155,841 |
| Apr 16, 2025 | 4.78 | 5.09 | 4.12 | 4.27 | 4.27 | -12.32% | 2,330,566 |
| Apr 15, 2025 | 4.53 | 4.97 | 4.53 | 4.87 | 4.87 | 6.33% | 1,993,355 |
| Apr 14, 2025 | 4.39 | 4.62 | 4.27 | 4.58 | 4.58 | 7.51% | 1,417,847 |
| Apr 11, 2025 | 4.01 | 4.28 | 3.92 | 4.26 | 4.26 | 5.97% | 1,220,091 |
| Apr 10, 2025 | 4.22 | 4.33 | 3.89 | 4.02 | 4.02 | -9.87% | 2,096,439 |
| Apr 9, 2025 | 4.01 | 4.54 | 3.72 | 4.46 | 4.46 | 7.73% | 1,969,777 |
| Apr 8, 2025 | 4.85 | 5.11 | 4.11 | 4.14 | 4.14 | -9.61% | 1,591,640 |
| Apr 7, 2025 | 4.55 | 4.86 | 4.25 | 4.58 | 4.58 | -3.98% | 3,031,699 |
| Apr 4, 2025 | 5.15 | 5.23 | 4.62 | 4.77 | 4.77 | -10.51% | 2,063,208 |
| Apr 3, 2025 | 5.39 | 5.60 | 5.30 | 5.33 | 5.33 | -6.82% | 1,132,453 |
| Apr 2, 2025 | 5.73 | 5.93 | 5.48 | 5.72 | 5.72 | -1.21% | 1,701,361 |
| Apr 1, 2025 | 6.01 | 6.02 | 5.55 | 5.79 | 5.79 | -3.34% | 1,749,653 |
| Mar 31, 2025 | 6.24 | 6.44 | 5.89 | 5.99 | 5.99 | -7.56% | 2,180,281 |
| 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 |