Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
12.30
-0.19 (-1.52%)
At close: Jul 21, 2025, 4:00 PM
12.38
+0.08 (0.65%)
After-hours: Jul 21, 2025, 7:14 PM EDT

Cogent Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202512.7512.9711.9312.3012.30-1.52%2,024,920
Jul 18, 202512.4712.9512.3112.4912.492.38%3,680,065
Jul 17, 202511.8412.5211.7912.2012.202.87%3,677,668
Jul 16, 202511.6511.9811.6011.8611.863.13%2,384,145
Jul 15, 202511.5911.5910.8011.5011.503.70%3,634,513
Jul 14, 202510.9311.1810.6511.0911.091.00%3,681,652
Jul 11, 202510.6711.3310.6410.9810.981.20%3,397,466
Jul 10, 202510.4911.3010.4410.8510.854.33%6,148,846
Jul 9, 20259.6410.949.2510.4010.406.34%11,754,320
Jul 8, 20259.6510.089.139.789.784.60%6,711,286
Jul 7, 20258.9710.238.809.359.3523.35%31,658,895
Jul 3, 20257.497.737.277.587.582.29%1,862,978
Jul 2, 20257.257.687.187.417.412.63%1,778,591
Jul 1, 20257.187.477.077.227.220.56%2,324,252
Jun 30, 20257.267.487.157.187.181.13%1,985,002
Jun 27, 20257.347.487.077.107.10-3.14%5,322,407
Jun 26, 20257.107.507.037.337.333.68%2,225,398
Jun 25, 20257.277.317.047.077.07-2.35%1,509,602
Jun 24, 20257.357.416.947.247.24-0.28%3,124,920
Jun 23, 20257.237.316.927.267.260.41%1,428,615
Jun 20, 20257.307.456.937.237.23-0.14%4,013,596
Jun 18, 20257.557.727.227.247.24-4.99%3,096,693
Jun 17, 20257.357.837.357.627.621.74%2,150,380
Jun 16, 20257.247.526.957.497.495.79%1,783,056
Jun 13, 20257.037.296.887.087.08-1.94%1,513,848
Jun 12, 20257.137.366.977.227.22-0.55%2,013,109
Jun 11, 20257.367.617.047.267.26-2.16%2,531,647
Jun 10, 20256.917.646.917.427.427.54%2,726,840
Jun 9, 20256.997.076.596.906.901.47%2,221,423
Jun 6, 20256.116.996.116.806.8013.52%2,720,611
Jun 5, 20255.576.035.495.995.996.21%2,755,507
Jun 4, 20255.755.805.545.645.64-2.59%843,571
Jun 3, 20255.605.975.415.795.793.21%1,849,365
Jun 2, 20255.776.105.105.615.613.12%3,426,841
May 30, 20255.405.685.145.445.44-1.27%2,296,259
May 29, 20255.095.525.035.515.5112.91%3,185,900
May 28, 20254.894.964.804.884.88-1,021,121
May 27, 20254.904.994.804.884.881.24%1,584,041
May 23, 20254.774.984.754.824.82-2.63%884,991
May 22, 20254.885.064.824.954.95-0.60%1,758,674
May 21, 20255.205.304.964.984.98-6.21%2,059,751
May 20, 20254.965.344.895.315.316.63%597,393
May 19, 20254.735.004.554.984.982.05%719,482
May 16, 20254.784.934.714.884.882.31%632,183
May 15, 20254.914.944.734.774.77-2.25%725,447
May 14, 20255.005.174.744.884.88-2.20%894,984
May 13, 20255.155.164.824.994.99-2.73%841,223
May 12, 20255.075.305.075.135.136.65%796,314
May 9, 20254.985.144.814.814.81-3.41%708,717
May 8, 20254.725.104.554.984.985.51%1,050,109