Cogent Biosciences, Inc. (COGT)

NASDAQ: COGT · Real-Time Price · USD

32.02

+0.36 (1.14%)

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

33.00

+0.98 (3.06%)

After-hours: Sep 30, 2026, 7:58 PM EDT

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.74	32.76	31.49	32.02	32.02	1.14%	1,954,143
Sep 29, 2026	31.76	32.12	31.32	31.66	31.66	-0.63%	1,703,886
Sep 28, 2026	32.00	32.20	31.23	31.86	31.86	-1.39%	2,211,611
Sep 25, 2026	31.55	32.71	31.05	32.31	32.31	2.80%	2,975,569
Sep 24, 2026	31.21	31.95	30.35	31.43	31.43	0.06%	2,589,852
Sep 23, 2026	32.62	32.85	30.88	31.41	31.41	-3.74%	2,308,544
Sep 22, 2026	32.23	32.85	32.06	32.63	32.63	1.97%	2,035,665
Sep 21, 2026	31.97	32.52	31.41	32.00	32.00	1.59%	3,414,979
Sep 18, 2026	33.21	33.42	31.39	31.50	31.50	-5.09%	4,603,050
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
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