Cogent Biosciences, Inc. (COGT)

NASDAQ: COGT · Real-Time Price · USD

41.36

+1.79 (4.52%)

At close: Jul 30, 2026, 4:00 PM EDT

41.48

+0.12 (0.29%)

After-hours: Jul 30, 2026, 7:51 PM EDT

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	39.84	42.11	39.30	41.36	41.36	4.52%	1,835,221
Jul 29, 2026	40.67	40.88	38.84	39.57	39.57	-2.70%	1,220,815
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
Jun 8, 2026	31.80	31.82	30.94	31.16	31.16	0.45%	1,901,366
Jun 5, 2026	32.37	32.83	30.98	31.02	31.02	-5.40%	1,795,111
Jun 4, 2026	32.49	33.62	32.07	32.79	32.79	1.64%	1,600,253
Jun 3, 2026	32.80	32.80	31.43	32.26	32.26	-1.53%	2,472,883
Jun 2, 2026	34.33	34.56	31.32	32.76	32.76	-5.89%	4,267,059
Jun 1, 2026	34.87	35.51	34.41	34.81	34.81	-0.43%	3,073,931
May 29, 2026	35.52	35.52	34.52	34.96	34.96	-1.19%	2,948,790
May 28, 2026	35.03	35.95	34.05	35.38	35.38	2.52%	2,722,923
May 27, 2026	33.92	34.55	33.77	34.51	34.51	1.68%	3,093,381
May 26, 2026	33.23	34.19	32.87	33.94	33.94	3.89%	2,815,417
May 22, 2026	32.66	34.16	32.45	32.67	32.67	0.28%	1,966,915
May 21, 2026	32.74	32.99	32.32	32.58	32.58	-1.05%	1,576,745
May 20, 2026	31.53	33.36	31.48	32.93	32.93	5.36%	2,035,239
May 19, 2026	31.75	31.88	30.87	31.25	31.25	-0.35%	2,819,207