Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
5.31
+0.33 (6.63%)
May 20, 2025, 4:00 PM - Market closed
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 4.96 | 5.34 | 4.89 | 5.31 | 5.31 | 6.63% | 597,393 |
| May 19, 2025 | 4.73 | 5.00 | 4.55 | 4.98 | 4.98 | 2.05% | 719,482 |
| May 16, 2025 | 4.78 | 4.93 | 4.71 | 4.88 | 4.88 | 2.31% | 632,183 |
| May 15, 2025 | 4.91 | 4.94 | 4.73 | 4.77 | 4.77 | -2.25% | 725,447 |
| May 14, 2025 | 5.00 | 5.17 | 4.74 | 4.88 | 4.88 | -2.20% | 894,984 |
| May 13, 2025 | 5.15 | 5.16 | 4.82 | 4.99 | 4.99 | -2.73% | 841,223 |
| May 12, 2025 | 5.07 | 5.30 | 5.07 | 5.13 | 5.13 | 6.65% | 796,314 |
| May 9, 2025 | 4.98 | 5.14 | 4.81 | 4.81 | 4.81 | -3.41% | 708,717 |
| May 8, 2025 | 4.72 | 5.10 | 4.55 | 4.98 | 4.98 | 5.51% | 1,050,109 |
| May 7, 2025 | 4.65 | 4.88 | 4.56 | 4.72 | 4.72 | 0.43% | 1,151,669 |
| May 6, 2025 | 5.47 | 5.74 | 4.68 | 4.70 | 4.70 | -15.62% | 1,246,070 |
| May 5, 2025 | 5.86 | 5.88 | 5.53 | 5.57 | 5.57 | -5.11% | 1,452,278 |
| May 2, 2025 | 5.71 | 5.89 | 5.65 | 5.87 | 5.87 | 4.26% | 1,011,472 |
| May 1, 2025 | 5.22 | 5.64 | 5.06 | 5.63 | 5.63 | 8.06% | 1,277,041 |
| Apr 30, 2025 | 4.99 | 5.27 | 4.88 | 5.21 | 5.21 | 3.78% | 1,679,574 |
| Apr 29, 2025 | 4.89 | 5.10 | 4.82 | 5.02 | 5.02 | 2.24% | 1,461,872 |
| Apr 28, 2025 | 4.65 | 4.94 | 4.65 | 4.91 | 4.91 | 5.82% | 1,827,376 |
| Apr 25, 2025 | 4.43 | 4.69 | 4.31 | 4.64 | 4.64 | 2.88% | 1,027,115 |
| 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 |