Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	29.01	29.78	28.61	29.14	29.14	-0.88%	1,858,718
Nov 11, 2026	31.93	32.33	28.80	29.40	29.40	-7.08%	4,513,714
Nov 10, 2026	33.21	33.65	31.60	31.64	31.64	-5.66%	2,850,354
Nov 9, 2026	32.38	34.04	31.49	33.54	33.54	5.99%	1,689,878
Nov 6, 2026	29.53	31.69	28.97	31.65	31.65	6.98%	1,481,763
Nov 5, 2026	31.34	31.41	29.16	29.58	29.58	-6.07%	2,725,034
Nov 4, 2026	32.03	32.03	29.94	31.49	31.49	1.38%	2,229,451
Nov 3, 2026	30.08	31.27	30.06	31.06	31.06	4.47%	1,876,717
Nov 2, 2026	31.31	31.48	29.69	29.73	29.73	-4.16%	1,998,106
Oct 30, 2026	31.75	32.34	30.65	31.02	31.02	-2.94%	2,495,131
Oct 29, 2026	32.86	32.86	31.68	31.96	31.96	-0.84%	1,515,523
Oct 28, 2026	31.77	32.68	31.68	32.23	32.23	0.69%	1,748,038
Oct 27, 2026	31.10	32.22	30.72	32.01	32.01	3.56%	1,838,365
Oct 26, 2026	31.41	31.55	30.52	30.91	30.91	-0.96%	2,205,991
Oct 23, 2026	30.94	31.27	30.33	31.21	31.21	-0.32%	1,774,741
Oct 22, 2026	31.07	31.91	30.86	31.31	31.31	-0.38%	1,178,296
Oct 21, 2026	31.26	31.94	31.20	31.43	31.43	0.61%	2,099,781
Oct 20, 2026	30.24	31.50	30.03	31.24	31.24	4.10%	2,311,787
Oct 19, 2026	29.66	30.23	29.51	30.01	30.01	1.66%	2,541,218
Oct 16, 2026	29.47	29.98	28.77	29.52	29.52	0.03%	2,783,048
Oct 15, 2026	28.33	29.78	28.33	29.51	29.51	4.83%	3,039,765
Oct 14, 2026	27.93	29.05	27.74	28.15	28.15	0.21%	2,295,507
Oct 13, 2026	29.46	29.46	27.85	28.09	28.09	-5.67%	2,995,450
Oct 12, 2026	30.81	31.07	29.63	29.78	29.78	-3.94%	1,855,295
Oct 9, 2026	29.98	31.03	29.90	31.00	31.00	3.06%	2,522,272
Oct 8, 2026	29.71	30.66	28.69	30.08	30.08	-0.20%	3,643,985
Oct 7, 2026	30.05	30.43	29.88	30.14	30.14	-0.79%	1,262,894
Oct 6, 2026	31.17	31.17	29.70	30.38	30.38	-1.59%	2,383,802
Oct 5, 2026	31.26	31.37	29.93	30.87	30.87	-0.48%	1,792,883
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