Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
11.49
-0.52 (-4.33%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Cogent Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202411.9011.9311.4511.4911.49-4.33%767,572
Oct 30, 202411.9112.3011.8912.0112.010.08%571,900
Oct 29, 202411.7212.2611.7212.0012.000.93%760,422
Oct 28, 202412.1512.4611.8211.8911.89-0.67%910,800
Oct 25, 202412.1912.5511.8611.9711.97-0.33%343,650
Oct 24, 202412.3212.5711.7012.0112.01-2.36%2,404,500
Oct 23, 202412.3012.6112.1112.3012.300.49%835,305
Oct 22, 202411.8812.3411.7712.2412.243.20%1,261,571
Oct 21, 202411.9012.0411.5111.8611.86-0.34%652,913
Oct 18, 202411.6511.9411.3611.9011.902.23%831,047
Oct 17, 202411.3911.6811.1511.6411.642.56%1,305,200
Oct 16, 202411.7411.8111.1011.3511.35-2.74%1,187,018
Oct 15, 202411.3611.8711.2211.6711.673.18%673,124
Oct 14, 202411.2111.4511.0711.3111.310.53%1,184,300
Oct 11, 202411.0711.5010.9211.2511.251.44%818,900
Oct 10, 202410.6811.4510.6111.0911.092.69%586,004
Oct 9, 202410.8611.0210.5910.8010.80-0.46%979,512
Oct 8, 202410.7911.0410.6610.8510.851.02%1,255,500
Oct 7, 202411.1911.2510.7310.7410.74-3.33%545,100
Oct 4, 202410.7011.1410.6911.1111.115.31%835,900
Oct 3, 202410.5610.8210.4810.5510.55-1.59%1,121,925
Oct 2, 202410.7510.9810.3510.7210.72-0.28%707,400
Oct 1, 202410.7510.8010.2110.7510.75-0.46%1,421,717
Sep 30, 202410.8411.0010.6210.8010.80-0.92%1,054,822
Sep 27, 202411.0111.1010.8310.9010.90-405,300
Sep 26, 202410.9711.0410.8010.9010.900.18%418,034
Sep 25, 202410.9711.1110.7710.8810.88-0.55%1,175,012
Sep 24, 202410.9511.0010.6410.9410.942.72%615,100
Sep 23, 202410.9811.0810.6510.6510.65-3.01%697,000
Sep 20, 202411.0511.1310.8010.9810.980.73%2,586,800
Sep 19, 202410.9611.5310.7710.9010.903.32%1,103,450
Sep 18, 202410.5210.9810.5210.5510.550.29%533,246
Sep 17, 202410.9211.0010.4110.5210.52-2.77%556,300
Sep 16, 202410.6711.0710.5810.8210.821.79%509,037
Sep 13, 202410.3310.7710.3310.6310.633.51%654,053
Sep 12, 202410.7410.7410.1810.2710.27-4.11%792,900
Sep 11, 202410.5910.7510.3010.7110.710.28%1,294,635
Sep 10, 202411.0111.0410.6410.6810.68-2.47%616,433
Sep 9, 202410.4811.1310.4610.9510.954.58%733,439
Sep 6, 202411.2911.4010.3710.4710.47-6.85%982,327
Sep 5, 202411.6011.6610.8711.2411.24-2.09%1,154,609
Sep 4, 202410.9112.1410.8211.4811.484.84%2,101,300
Sep 3, 202410.7911.5410.6910.9510.951.96%1,934,100
Aug 30, 202410.2910.9010.2910.7410.744.47%770,783
Aug 29, 202410.4310.6510.2710.2810.28-0.58%431,145
Aug 28, 20249.8910.399.8410.3410.343.82%394,920
Aug 27, 202410.3210.549.789.969.96-3.30%313,800
Aug 26, 202410.2710.3810.0810.3010.301.18%339,919
Aug 23, 20249.7710.439.7510.1810.184.73%1,139,714
Aug 22, 202410.2410.409.719.729.72-5.08%730,400
Aug 21, 202410.0410.249.9210.2410.243.23%1,817,401
Aug 20, 20249.9610.169.819.929.92-0.90%992,111
Aug 19, 20249.4310.199.3110.0110.015.81%1,904,120
Aug 16, 20248.739.798.689.469.468.49%1,627,000
Aug 15, 20248.698.898.558.728.722.35%518,823
Aug 14, 20248.778.918.478.528.52-2.85%504,032
Aug 13, 20248.648.808.498.778.773.18%573,700
Aug 12, 20248.658.778.398.508.50-0.93%676,505
Aug 9, 20248.928.968.478.588.58-3.49%553,346
Aug 8, 20248.799.018.488.898.893.01%871,903
Aug 7, 20249.209.308.488.638.63-6.80%746,100
Aug 6, 20249.299.508.699.269.261.31%497,237
Aug 5, 20248.759.508.299.149.14-2.77%1,131,907
Aug 2, 20248.769.508.619.409.400.43%769,749
Aug 1, 20249.509.549.139.369.36-0.74%612,301
Jul 31, 20249.589.889.319.439.43-0.74%685,944
Jul 30, 20249.439.679.329.509.501.17%561,800
Jul 29, 20249.549.639.119.399.39-1.37%321,202
Jul 26, 20249.419.569.219.529.523.25%417,715
Jul 25, 20249.249.319.069.229.220.55%600,500
Jul 24, 20249.059.418.939.179.170.66%487,844
Jul 23, 20248.659.348.579.119.114.83%626,500
Jul 22, 20248.678.728.418.698.690.93%809,121
Jul 19, 20248.778.988.568.618.61-1.60%336,997
Jul 18, 20248.959.048.608.758.75-2.56%527,742
Jul 17, 20249.309.478.898.988.98-5.47%727,447
Jul 16, 20249.429.569.329.509.502.70%1,009,226
Jul 15, 20249.319.499.159.259.25-0.22%593,854
Jul 12, 20249.329.419.109.279.271.42%551,369
Jul 11, 20249.069.359.019.149.142.58%725,027
Jul 10, 20248.748.958.538.918.911.95%477,117
Jul 9, 20248.868.908.538.748.74-0.91%595,227
Jul 8, 20248.588.838.378.828.824.50%936,434
Jul 5, 20248.368.548.028.448.440.96%536,717
Jul 3, 20248.258.618.238.368.361.46%850,182
Jul 2, 20248.829.068.078.248.24-7.83%822,693
Jul 1, 20248.419.088.378.948.946.05%948,932
Jun 28, 20248.449.008.328.438.43-0.12%3,769,040
Jun 27, 20248.148.707.848.448.444.20%740,879
Jun 26, 20248.288.317.968.108.10-2.64%782,332
Jun 25, 20249.009.038.178.328.32-6.41%986,438
Jun 24, 20248.929.178.638.898.891.14%926,217
Jun 21, 20248.349.058.258.798.795.14%7,535,657
Jun 20, 20248.528.588.198.368.36-1.65%1,484,908
Jun 18, 20248.798.798.048.508.50-3.41%1,206,436
Jun 17, 20248.408.888.218.808.804.39%923,486
Jun 14, 20248.888.998.078.438.43-6.12%1,029,246
Jun 13, 20249.059.268.848.988.98-0.66%822,322
Jun 12, 20249.219.298.859.049.042.49%1,239,909
Jun 11, 20248.578.898.398.828.822.56%1,242,162