Skip to main content
logo
Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
33.75
+0.21 (0.63%)
At close: Nov 17, 2025, 4:00 PM EST
34.20
+0.45 (1.33%)
After-hours: Nov 17, 2025, 7:40 PM EST

Cogent Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202533.6334.5833.2033.7533.750.63%3,485,320
Nov 14, 202532.0636.0532.0333.5433.54-0.86%5,451,474
Nov 13, 202535.8336.2933.2033.8333.83-4.06%4,588,060
Nov 12, 202532.7535.5532.0035.2635.265.51%9,487,873
Nov 11, 202531.1134.5028.8733.4233.422.96%8,876,086
Nov 10, 202532.7636.1531.0032.4632.46119.03%23,291,227
Nov 7, 202514.6815.0513.9314.8214.820.68%3,195,979
Nov 6, 202514.4015.0914.2114.7214.722.08%1,749,359
Nov 5, 202514.2914.7413.7814.4214.422.05%2,524,700
Nov 4, 202515.2415.9013.9814.1314.13-8.84%5,548,730
Nov 3, 202516.2516.7615.4615.5015.50-4.91%2,823,144
Oct 31, 202516.2816.4215.8116.3016.300.56%2,034,781
Oct 30, 202515.9916.5015.9516.2116.211.31%2,077,262
Oct 29, 202516.2316.4215.8316.0016.00-0.56%1,976,587
Oct 28, 202516.2516.2515.7416.0916.09-0.68%1,121,254
Oct 27, 202515.6416.5615.4816.2016.207.07%3,449,384
Oct 24, 202515.2115.2514.8715.1315.131.95%2,050,836
Oct 23, 202514.8615.0014.6014.8414.84-0.07%4,803,166
Oct 22, 202515.6315.8214.2014.8514.85-6.37%3,729,486
Oct 21, 202516.6017.1515.7215.8615.86-2.22%2,793,123
Oct 20, 202516.8817.0015.8116.2216.22-1.04%3,757,365
Oct 17, 202516.1416.5016.0316.3916.390.18%1,157,185
Oct 16, 202516.2516.7615.9416.3616.36-1.27%1,601,460
Oct 15, 202515.4316.5815.2616.5716.577.39%2,120,204
Oct 14, 202516.0816.2215.3515.4315.43-4.75%1,440,132
Oct 13, 202516.3716.9916.1816.2016.20-0.43%2,335,570
Oct 10, 202516.2716.4215.8316.2716.270.49%1,886,090
Oct 9, 202515.5816.4615.5616.1916.193.92%1,045,688
Oct 8, 202515.4315.8515.2615.5815.580.91%2,023,729
Oct 7, 202515.9816.0515.2815.4415.44-2.89%1,625,182
Oct 6, 202515.8116.2215.7315.9015.900.89%4,159,912
Oct 3, 202514.8816.0114.8015.7615.766.85%2,223,703
Oct 2, 202514.2814.7714.0214.7514.754.39%1,920,543
Oct 1, 202514.1014.4013.8114.1314.13-1.60%1,855,711
Sep 30, 202513.9714.5413.7214.3614.361.63%2,255,318
Sep 29, 202514.3114.5413.9814.1314.13-0.21%1,460,632
Sep 26, 202513.3014.1813.3014.1614.166.55%2,949,867
Sep 25, 202513.0413.5012.9713.2913.290.30%1,292,878
Sep 24, 202513.0213.5512.9713.2513.252.40%908,523
Sep 23, 202512.4413.0012.4412.9412.943.44%1,550,318
Sep 22, 202511.8712.5511.6012.5112.514.51%1,486,247
Sep 19, 202512.7512.7511.9511.9711.97-5.90%6,138,340
Sep 18, 202512.5212.7512.3312.7212.722.91%1,270,770
Sep 17, 202512.6812.8612.3112.3612.36-1.44%1,536,302
Sep 16, 202512.5712.7612.4812.5412.541.05%1,142,128
Sep 15, 202512.6312.8112.3512.4112.41-1.97%873,606
Sep 12, 202512.8513.1312.2812.6612.66-1.17%1,784,374
Sep 11, 202512.7012.8512.6512.8112.810.47%1,994,511
Sep 10, 202512.8512.9212.6012.7512.75-0.55%4,896,910
Sep 9, 202512.7512.9912.5612.8212.821.10%1,664,555