Cogent Biosciences, Inc. (COGT)

NASDAQ: COGT · Real-Time Price · USD

34.08

-0.10 (-0.29%)

At close: Sep 10, 2026, 4:00 PM EDT

34.07

-0.02 (-0.04%)

After-hours: Sep 10, 2026, 7:30 PM EDT

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	33.50	34.19	33.07	34.08	34.08	-0.29%	2,264,530
Sep 9, 2026	35.09	35.57	34.08	34.18	34.18	-3.12%	1,586,276
Sep 8, 2026	34.16	35.75	33.90	35.28	35.28	1.50%	2,242,815
Sep 4, 2026	34.56	35.20	34.42	34.76	34.76	-0.54%	783,602
Sep 3, 2026	34.90	35.14	34.06	34.95	34.95	1.10%	1,268,259
Sep 2, 2026	35.18	35.82	34.01	34.57	34.57	-0.32%	1,181,347
Sep 1, 2026	34.48	34.99	34.30	34.68	34.68	-0.91%	1,480,489
Aug 31, 2026	34.61	35.21	34.11	35.00	35.00	0.95%	1,849,617
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
Aug 13, 2026	39.06	39.30	37.30	37.31	37.31	-4.28%	1,414,240
Aug 12, 2026	38.80	39.03	37.81	38.98	38.98	0.72%	2,977,684
Aug 11, 2026	40.85	40.85	38.64	38.70	38.70	-6.81%	2,781,611
Aug 10, 2026	40.44	42.00	39.72	41.53	41.53	-2.03%	1,616,939
Aug 7, 2026	42.25	42.92	41.70	42.39	42.39	1.41%	1,855,798
Aug 6, 2026	41.88	42.77	41.25	41.80	41.80	-1.11%	1,043,363
Aug 5, 2026	42.75	43.30	41.46	42.27	42.27	-1.33%	1,881,062
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