Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	35.48	36.95	35.09	35.66	-	-1.22%	466,144
Mar 27, 2026	36.10	37.01	35.78	36.10	36.10	-2.09%	1,542,930
Mar 26, 2026	35.69	37.01	35.69	36.87	36.87	1.01%	1,170,217
Mar 25, 2026	35.66	37.04	35.66	36.50	36.50	4.41%	2,271,220
Mar 24, 2026	34.77	35.14	34.05	34.96	34.96	-1.27%	1,849,362
Mar 23, 2026	34.00	35.66	33.79	35.41	35.41	6.08%	2,835,715
Mar 20, 2026	34.44	35.00	32.70	33.38	33.38	-3.55%	5,347,366
Mar 19, 2026	34.04	35.17	33.84	34.61	34.61	0.70%	2,108,015
Mar 18, 2026	35.36	35.42	34.27	34.37	34.37	-2.96%	1,858,600
Mar 17, 2026	35.68	35.99	34.95	35.42	35.42	-0.73%	1,571,041
Mar 16, 2026	36.79	37.18	35.16	35.68	35.68	4.94%	2,855,226
Mar 13, 2026	35.68	37.10	33.91	34.00	34.00	-3.76%	1,629,596
Mar 12, 2026	35.33	35.76	33.60	35.33	35.33	-2.08%	2,587,115
Mar 11, 2026	36.15	37.09	35.57	36.08	36.08	-1.64%	1,353,012
Mar 10, 2026	36.89	38.20	36.34	36.68	36.68	-0.89%	1,175,191
Mar 9, 2026	36.80	37.71	36.04	37.01	37.01	-0.19%	1,696,876
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