Cogent Biosciences, Inc. (COGT)

NASDAQ: COGT · Real-Time Price · USD

36.85

-0.55 (-1.47%)

At close: Aug 19, 2026, 4:00 PM EDT

36.65

-0.20 (-0.54%)

Pre-market: Aug 20, 2026, 8:23 AM EDT

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	38.62	38.62	36.70	36.85	36.85	-1.47%	1,249,202
Aug 18, 2026	37.32	38.31	37.01	37.40	37.40	-1.24%	1,151,008
Aug 17, 2026	37.95	38.10	37.51	37.87	37.87	-0.16%	1,594,974
Aug 14, 2026	36.74	38.01	36.57	37.93	37.93	1.66%	1,228,827
Aug 13, 2026	39.06	39.30	37.30	37.31	37.31	-4.28%	1,413,864
Aug 12, 2026	38.80	39.03	37.81	38.98	38.98	0.72%	2,977,328
Aug 11, 2026	40.85	40.85	38.64	38.70	38.70	-6.81%	2,781,209
Aug 10, 2026	40.44	42.00	39.72	41.53	41.53	-2.03%	1,616,250
Aug 7, 2026	42.25	42.92	41.70	42.39	42.39	1.41%	1,855,527
Aug 6, 2026	41.88	42.77	41.25	41.80	41.80	-1.11%	1,043,036
Aug 5, 2026	42.75	43.30	41.46	42.27	42.27	-1.33%	1,881,044
Aug 4, 2026	39.68	43.39	39.20	42.84	42.84	10.24%	4,748,703
Aug 3, 2026	38.65	39.38	37.40	38.86	38.86	-0.18%	1,406,506
Jul 31, 2026	41.13	41.31	38.76	38.93	38.93	-5.88%	1,547,338
Jul 30, 2026	39.84	42.11	39.30	41.36	41.36	4.52%	1,835,760
Jul 29, 2026	40.67	40.88	38.84	39.57	39.57	-2.70%	1,220,992
Jul 28, 2026	40.53	40.73	39.02	40.67	40.67	0.57%	1,133,724
Jul 27, 2026	40.05	41.17	39.75	40.44	40.44	1.71%	1,383,712
Jul 24, 2026	40.46	40.55	39.23	39.76	39.76	-1.19%	1,593,419
Jul 23, 2026	38.49	40.38	38.39	40.24	40.24	1.77%	3,181,309
Jul 22, 2026	39.08	40.16	38.78	39.54	39.54	-0.25%	1,941,814
Jul 21, 2026	38.22	39.80	38.22	39.64	39.64	3.50%	1,294,540
Jul 20, 2026	39.45	39.85	38.04	38.30	38.30	-2.00%	1,170,458
Jul 17, 2026	37.42	39.39	37.07	39.08	39.08	3.00%	1,914,572
Jul 16, 2026	39.01	39.69	37.42	37.94	37.94	-3.46%	2,576,186
Jul 15, 2026	38.22	39.61	37.79	39.30	39.30	2.05%	2,172,488
Jul 14, 2026	37.46	38.64	37.04	38.51	38.51	2.80%	2,076,049
Jul 13, 2026	38.20	38.36	37.08	37.46	37.46	-3.63%	1,610,211
Jul 10, 2026	40.38	40.54	38.31	38.87	38.87	-4.05%	2,051,963
Jul 9, 2026	39.97	40.89	39.87	40.51	40.51	1.35%	3,868,274
Jul 8, 2026	40.12	40.85	38.39	39.97	39.97	-0.10%	3,643,211
Jul 7, 2026	39.90	40.32	39.46	40.01	40.01	1.45%	3,723,013
Jul 6, 2026	38.87	39.62	38.10	39.44	39.44	1.94%	1,767,729
Jul 2, 2026	38.50	39.50	37.82	38.69	38.69	0.55%	1,858,903
Jul 1, 2026	38.58	39.40	38.12	38.48	38.48	-0.57%	2,420,102
Jun 30, 2026	38.74	40.09	38.15	38.70	38.70	-0.10%	5,628,807
Jun 29, 2026	37.64	39.05	37.03	38.74	38.74	1.68%	3,216,033
Jun 26, 2026	37.90	38.16	37.00	38.10	38.10	0.24%	9,948,153
Jun 25, 2026	37.53	39.82	37.45	38.01	38.01	1.28%	3,280,579
Jun 24, 2026	36.47	38.60	36.47	37.53	37.53	3.36%	4,948,517
Jun 23, 2026	35.40	36.90	34.70	36.31	36.31	1.31%	4,050,449
Jun 22, 2026	35.34	36.03	35.02	35.84	35.84	3.76%	3,175,459
Jun 18, 2026	34.19	34.99	33.81	34.54	34.54	2.58%	4,898,257
Jun 17, 2026	33.52	34.00	32.95	33.67	33.67	1.81%	2,067,975
Jun 16, 2026	33.20	33.60	32.42	33.07	33.07	-0.30%	1,603,105
Jun 15, 2026	33.40	33.86	33.05	33.17	33.17	0.21%	1,974,758
Jun 12, 2026	32.58	33.53	32.33	33.10	33.10	1.47%	1,480,113
Jun 11, 2026	31.43	32.72	31.09	32.62	32.62	3.95%	1,823,500
Jun 10, 2026	31.85	32.61	30.93	31.38	31.38	-1.88%	2,510,067
Jun 9, 2026	31.89	32.34	31.03	31.98	31.98	2.63%	3,082,230