Cogent Biosciences, Inc. (COGT)

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.52	35.52	34.52	34.96	34.96	-1.19%	2,936,013
May 28, 2026	35.03	35.95	34.05	35.38	35.38	2.52%	2,706,234
May 27, 2026	33.92	34.55	33.77	34.51	34.51	1.68%	3,087,865
May 26, 2026	33.23	34.19	32.87	33.94	33.94	3.89%	2,776,519
May 22, 2026	32.66	34.16	32.45	32.67	32.67	0.28%	1,920,867
May 21, 2026	32.74	32.99	32.32	32.58	32.58	-1.05%	1,567,461
May 20, 2026	31.53	33.36	31.48	32.93	32.93	5.36%	2,013,965
May 19, 2026	31.75	31.88	30.87	31.25	31.25	-0.35%	2,763,691
May 18, 2026	32.62	32.95	31.31	31.36	31.36	-4.04%	1,631,126
May 15, 2026	33.85	34.27	32.46	32.68	32.68	-4.42%	2,079,024
May 14, 2026	34.45	34.99	33.84	34.19	34.19	-0.29%	1,246,457
May 13, 2026	33.99	34.55	33.55	34.29	34.29	-0.70%	1,182,281
May 12, 2026	33.99	35.03	33.54	34.53	34.53	1.26%	1,187,158
May 11, 2026	34.89	35.01	33.60	34.10	34.10	-1.84%	1,070,868
May 8, 2026	34.94	35.40	34.47	34.74	34.74	-0.14%	896,098
May 7, 2026	35.59	35.68	34.48	34.79	34.79	-3.01%	1,998,000
May 6, 2026	36.87	37.51	35.57	35.87	35.87	-3.00%	1,613,354
May 5, 2026	36.92	37.29	35.92	36.98	36.98	0.68%	1,739,527
May 4, 2026	35.88	37.28	35.77	36.73	36.73	0.27%	1,704,188
May 1, 2026	35.81	37.01	35.42	36.63	36.63	2.35%	1,951,215
Apr 30, 2026	36.27	36.60	35.50	35.79	35.79	-0.22%	1,321,054
Apr 29, 2026	35.97	36.52	35.17	35.87	35.87	-1.29%	1,272,748
Apr 28, 2026	36.58	37.38	36.18	36.34	36.34	-0.72%	1,537,157
Apr 27, 2026	36.82	37.23	36.34	36.61	36.61	-0.56%	1,038,919
Apr 24, 2026	36.39	37.06	35.67	36.81	36.81	1.85%	1,139,511
Apr 23, 2026	36.32	36.91	35.36	36.14	36.14	-0.69%	1,123,322
Apr 22, 2026	37.21	37.56	36.12	36.39	36.39	-0.93%	1,424,354
Apr 21, 2026	37.05	37.39	36.36	36.73	36.73	-0.73%	1,903,112
Apr 20, 2026	37.48	37.99	36.74	37.00	37.00	-0.67%	1,160,322
Apr 17, 2026	36.98	37.30	36.52	37.25	37.25	2.93%	3,948,341
Apr 16, 2026	36.12	36.43	35.57	36.19	36.19	-0.36%	1,677,120
Apr 15, 2026	36.49	36.92	35.69	36.32	36.32	-0.47%	1,455,861
Apr 14, 2026	36.77	37.51	36.38	36.49	36.49	-0.08%	2,339,006
Apr 13, 2026	36.20	37.28	36.20	36.52	36.52	0.41%	2,143,907
Apr 10, 2026	37.54	37.58	35.82	36.37	36.37	-2.62%	1,468,803
Apr 9, 2026	36.56	37.50	36.09	37.35	37.35	1.08%	2,473,044
Apr 8, 2026	37.03	37.48	36.36	36.95	36.95	3.73%	2,228,789
Apr 7, 2026	35.09	35.67	34.26	35.62	35.62	0.56%	2,591,085
Apr 6, 2026	35.11	35.87	34.81	35.42	35.42	0.60%	1,363,225
Apr 2, 2026	34.13	35.67	33.82	35.21	35.21	-0.09%	1,968,328
Apr 1, 2026	37.67	38.00	34.35	35.24	35.24	-8.44%	8,618,771
Mar 31, 2026	36.17	39.41	35.93	38.49	38.49	8.76%	4,563,236
Mar 30, 2026	35.48	36.95	35.04	35.39	35.39	-1.97%	1,655,364
Mar 27, 2026	36.10	37.01	35.78	36.10	36.10	-2.09%	1,542,930
Mar 26, 2026	35.69	37.01	35.69	36.87	36.87	1.01%	1,170,250
Mar 25, 2026	35.66	37.04	35.66	36.50	36.50	4.41%	2,298,377
Mar 24, 2026	34.77	35.14	34.05	34.96	34.96	-1.27%	1,898,218
Mar 23, 2026	34.00	35.66	33.79	35.41	35.41	6.08%	2,842,609
Mar 20, 2026	34.44	35.00	32.70	33.38	33.38	-3.55%	5,409,674
Mar 19, 2026	34.04	35.17	33.84	34.61	34.61	0.70%	2,120,404

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.