Cogent Biosciences, Inc. (COGT)

NASDAQ: COGT · Real-Time Price · USD

31.21

-0.10 (-0.32%)

At close: Oct 23, 2026, 4:00 PM

31.19

-0.02 (-0.06%)

After-hours: Oct 23, 2026, 4:00 PM EDT

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.94	31.24	30.41	31.21	31.21	-0.32%	1,774,730
Oct 22, 2026	31.07	31.91	30.86	31.31	31.31	-0.38%	1,172,887
Oct 21, 2026	31.26	31.94	31.20	31.43	31.43	0.61%	2,062,691
Oct 20, 2026	30.24	31.50	30.03	31.24	31.24	4.10%	2,116,899
Oct 19, 2026	29.66	30.23	29.51	30.01	30.01	1.66%	2,438,411
Oct 16, 2026	29.47	29.98	28.77	29.52	29.52	0.03%	2,782,542
Oct 15, 2026	28.33	29.78	28.33	29.51	29.51	4.83%	3,037,589
Oct 14, 2026	27.93	29.05	27.74	28.15	28.15	0.21%	2,295,156
Oct 13, 2026	29.46	29.46	27.85	28.09	28.09	-5.67%	2,813,259
Oct 12, 2026	30.81	31.07	29.63	29.78	29.78	-3.94%	1,855,154
Oct 9, 2026	29.98	31.03	29.90	31.00	31.00	3.06%	2,520,551
Oct 8, 2026	29.71	30.66	28.69	30.08	30.08	-0.20%	3,641,770
Oct 7, 2026	30.05	30.43	29.88	30.14	30.14	-0.79%	1,258,038
Oct 6, 2026	31.17	31.17	29.70	30.38	30.38	-1.59%	2,374,095
Oct 5, 2026	31.26	31.37	29.93	30.87	30.87	-0.48%	1,792,737
Oct 2, 2026	32.12	32.29	30.86	31.02	31.02	-1.80%	1,172,134
Oct 1, 2026	32.02	32.57	31.52	31.59	31.59	-1.34%	1,698,630
Sep 30, 2026	31.74	32.76	31.49	32.02	32.02	1.14%	1,960,172
Sep 29, 2026	31.76	32.12	31.32	31.66	31.66	-0.63%	1,704,731
Sep 28, 2026	32.00	32.20	31.23	31.86	31.86	-1.39%	2,212,923
Sep 25, 2026	31.55	32.71	31.05	32.31	32.31	2.80%	2,979,048
Sep 24, 2026	31.21	31.95	30.35	31.43	31.43	0.06%	2,591,471
Sep 23, 2026	32.62	32.85	30.88	31.41	31.41	-3.74%	2,330,314
Sep 22, 2026	32.23	32.85	32.06	32.63	32.63	1.97%	2,036,175
Sep 21, 2026	31.97	32.52	31.41	32.00	32.00	1.59%	3,415,438
Sep 18, 2026	33.21	33.42	31.39	31.50	31.50	-5.09%	4,604,077
Sep 17, 2026	33.07	33.64	32.88	33.19	33.19	2.00%	1,189,539
Sep 16, 2026	32.89	33.27	32.20	32.54	32.54	-0.61%	1,921,689
Sep 15, 2026	33.37	33.93	32.69	32.74	32.74	-2.01%	1,712,424
Sep 14, 2026	33.42	33.58	32.85	33.41	33.41	-	1,437,396
Sep 11, 2026	34.51	35.00	33.21	33.41	33.41	-1.97%	1,715,802
Sep 10, 2026	33.50	34.19	33.07	34.08	34.08	-0.29%	2,264,643
Sep 9, 2026	35.09	35.57	34.08	34.18	34.18	-3.12%	1,587,526
Sep 8, 2026	34.16	35.75	33.90	35.28	35.28	1.50%	2,244,424
Sep 4, 2026	34.56	35.20	34.42	34.76	34.76	-0.54%	784,080
Sep 3, 2026	34.90	35.14	34.06	34.95	34.95	1.10%	1,268,646
Sep 2, 2026	35.18	35.82	34.01	34.57	34.57	-0.32%	1,181,784
Sep 1, 2026	34.48	34.99	34.30	34.68	34.68	-0.91%	1,480,641
Aug 31, 2026	34.61	35.21	34.11	35.00	35.00	0.95%	1,849,678
Aug 28, 2026	36.66	36.85	34.53	34.67	34.67	-6.52%	1,771,221
Aug 27, 2026	36.51	37.67	36.41	37.09	37.09	1.01%	1,636,565
Aug 26, 2026	36.49	37.12	36.28	36.72	36.72	-0.22%	1,062,781
Aug 25, 2026	36.56	37.08	36.44	36.80	36.80	1.57%	1,394,407
Aug 24, 2026	36.75	37.12	36.07	36.23	36.23	-1.36%	1,214,545
Aug 21, 2026	35.75	37.22	35.40	36.73	36.73	4.02%	2,515,752
Aug 20, 2026	36.31	36.70	34.91	35.31	35.31	-4.18%	1,943,841
Aug 19, 2026	38.62	38.62	36.70	36.85	36.85	-1.47%	1,249,799
Aug 18, 2026	37.32	38.31	37.01	37.40	37.40	-1.24%	1,151,059
Aug 17, 2026	37.95	38.10	37.51	37.87	37.87	-0.16%	1,595,174
Aug 14, 2026	36.74	38.01	36.57	37.93	37.93	1.66%	1,228,832