Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
38.77
-0.54 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
38.51
-0.26 (-0.67%)
After-hours: Dec 5, 2025, 7:58 PM EST
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.46 | 39.94 | 38.20 | 38.77 | 38.77 | -1.37% | 1,839,825 |
| Dec 4, 2025 | 39.16 | 39.58 | 37.94 | 39.31 | 39.31 | 0.38% | 2,451,592 |
| Dec 3, 2025 | 39.69 | 40.08 | 38.53 | 39.16 | 39.16 | 0.46% | 2,351,704 |
| Dec 2, 2025 | 39.76 | 40.25 | 37.75 | 38.98 | 38.98 | -1.96% | 2,986,000 |
| Dec 1, 2025 | 39.43 | 40.14 | 38.90 | 39.76 | 39.76 | -1.14% | 1,734,319 |
| Nov 28, 2025 | 40.58 | 41.27 | 39.84 | 40.22 | 40.22 | -0.42% | 800,279 |
| Nov 26, 2025 | 39.72 | 40.75 | 39.59 | 40.39 | 40.39 | 1.69% | 2,874,986 |
| Nov 25, 2025 | 38.49 | 39.86 | 37.73 | 39.72 | 39.72 | 3.06% | 2,842,566 |
| Nov 24, 2025 | 36.71 | 38.87 | 36.71 | 38.54 | 38.54 | 4.84% | 3,552,460 |
| Nov 21, 2025 | 34.72 | 37.08 | 34.54 | 36.76 | 36.76 | 5.94% | 3,311,582 |
| Nov 20, 2025 | 35.92 | 37.00 | 34.66 | 34.70 | 34.70 | -0.69% | 4,273,333 |
| Nov 19, 2025 | 33.35 | 36.00 | 33.27 | 34.94 | 34.94 | 4.61% | 3,816,825 |
| Nov 18, 2025 | 33.55 | 34.32 | 32.85 | 33.40 | 33.40 | -1.04% | 2,846,127 |
| Nov 17, 2025 | 33.63 | 34.58 | 33.20 | 33.75 | 33.75 | 0.63% | 3,485,910 |
| Nov 14, 2025 | 32.06 | 36.05 | 32.03 | 33.54 | 33.54 | -0.86% | 5,451,474 |
| Nov 13, 2025 | 35.83 | 36.29 | 33.20 | 33.83 | 33.83 | -4.06% | 4,588,060 |
| Nov 12, 2025 | 32.75 | 35.55 | 32.00 | 35.26 | 35.26 | 5.51% | 9,487,873 |
| Nov 11, 2025 | 31.11 | 34.50 | 28.87 | 33.42 | 33.42 | 2.96% | 8,876,086 |
| Nov 10, 2025 | 32.76 | 36.15 | 31.00 | 32.46 | 32.46 | 119.03% | 23,291,227 |
| Nov 7, 2025 | 14.68 | 15.05 | 13.93 | 14.82 | 14.82 | 0.68% | 3,195,979 |
| Nov 6, 2025 | 14.40 | 15.09 | 14.21 | 14.72 | 14.72 | 2.08% | 1,749,359 |
| Nov 5, 2025 | 14.29 | 14.74 | 13.78 | 14.42 | 14.42 | 2.05% | 2,524,700 |
| Nov 4, 2025 | 15.24 | 15.90 | 13.98 | 14.13 | 14.13 | -8.84% | 5,548,730 |
| Nov 3, 2025 | 16.25 | 16.76 | 15.46 | 15.50 | 15.50 | -4.91% | 2,823,144 |
| Oct 31, 2025 | 16.28 | 16.42 | 15.81 | 16.30 | 16.30 | 0.56% | 2,034,781 |
| Oct 30, 2025 | 15.99 | 16.50 | 15.95 | 16.21 | 16.21 | 1.31% | 2,077,262 |
| Oct 29, 2025 | 16.23 | 16.42 | 15.83 | 16.00 | 16.00 | -0.56% | 1,976,587 |
| Oct 28, 2025 | 16.25 | 16.25 | 15.74 | 16.09 | 16.09 | -0.68% | 1,121,254 |
| Oct 27, 2025 | 15.64 | 16.56 | 15.48 | 16.20 | 16.20 | 7.07% | 3,449,384 |
| Oct 24, 2025 | 15.21 | 15.25 | 14.87 | 15.13 | 15.13 | 1.95% | 2,050,836 |
| Oct 23, 2025 | 14.86 | 15.00 | 14.60 | 14.84 | 14.84 | -0.07% | 4,803,166 |
| Oct 22, 2025 | 15.63 | 15.82 | 14.20 | 14.85 | 14.85 | -6.37% | 3,729,486 |
| Oct 21, 2025 | 16.60 | 17.15 | 15.72 | 15.86 | 15.86 | -2.22% | 2,793,123 |
| Oct 20, 2025 | 16.88 | 17.00 | 15.81 | 16.22 | 16.22 | -1.04% | 3,757,365 |
| Oct 17, 2025 | 16.14 | 16.50 | 16.03 | 16.39 | 16.39 | 0.18% | 1,157,185 |
| Oct 16, 2025 | 16.25 | 16.76 | 15.94 | 16.36 | 16.36 | -1.27% | 1,601,460 |
| Oct 15, 2025 | 15.43 | 16.58 | 15.26 | 16.57 | 16.57 | 7.39% | 2,120,204 |
| Oct 14, 2025 | 16.08 | 16.22 | 15.35 | 15.43 | 15.43 | -4.75% | 1,440,132 |
| Oct 13, 2025 | 16.37 | 16.99 | 16.18 | 16.20 | 16.20 | -0.43% | 2,335,570 |
| Oct 10, 2025 | 16.27 | 16.42 | 15.83 | 16.27 | 16.27 | 0.49% | 1,886,090 |
| Oct 9, 2025 | 15.58 | 16.46 | 15.56 | 16.19 | 16.19 | 3.92% | 1,045,688 |
| Oct 8, 2025 | 15.43 | 15.85 | 15.26 | 15.58 | 15.58 | 0.91% | 2,023,729 |
| Oct 7, 2025 | 15.98 | 16.05 | 15.28 | 15.44 | 15.44 | -2.89% | 1,625,182 |
| Oct 6, 2025 | 15.81 | 16.22 | 15.73 | 15.90 | 15.90 | 0.89% | 4,159,912 |
| Oct 3, 2025 | 14.88 | 16.01 | 14.80 | 15.76 | 15.76 | 6.85% | 2,223,703 |
| Oct 2, 2025 | 14.28 | 14.77 | 14.02 | 14.75 | 14.75 | 4.39% | 1,920,543 |
| Oct 1, 2025 | 14.10 | 14.40 | 13.81 | 14.13 | 14.13 | -1.60% | 1,855,711 |
| Sep 30, 2025 | 13.97 | 14.54 | 13.72 | 14.36 | 14.36 | 1.63% | 2,255,318 |
| Sep 29, 2025 | 14.31 | 14.54 | 13.98 | 14.13 | 14.13 | -0.21% | 1,460,632 |
| Sep 26, 2025 | 13.30 | 14.18 | 13.30 | 14.16 | 14.16 | 6.55% | 2,949,867 |
| Sep 25, 2025 | 13.04 | 13.50 | 12.97 | 13.29 | 13.29 | 0.30% | 1,292,878 |
| Sep 24, 2025 | 13.02 | 13.55 | 12.97 | 13.25 | 13.25 | 2.40% | 908,523 |
| Sep 23, 2025 | 12.44 | 13.00 | 12.44 | 12.94 | 12.94 | 3.44% | 1,550,318 |
| Sep 22, 2025 | 11.87 | 12.55 | 11.60 | 12.51 | 12.51 | 4.51% | 1,486,247 |
| Sep 19, 2025 | 12.75 | 12.75 | 11.95 | 11.97 | 11.97 | -5.90% | 6,138,340 |
| Sep 18, 2025 | 12.52 | 12.75 | 12.33 | 12.72 | 12.72 | 2.91% | 1,270,770 |
| Sep 17, 2025 | 12.68 | 12.86 | 12.31 | 12.36 | 12.36 | -1.44% | 1,536,302 |
| Sep 16, 2025 | 12.57 | 12.76 | 12.48 | 12.54 | 12.54 | 1.05% | 1,142,128 |
| Sep 15, 2025 | 12.63 | 12.81 | 12.35 | 12.41 | 12.41 | -1.97% | 873,606 |
| Sep 12, 2025 | 12.85 | 13.13 | 12.28 | 12.66 | 12.66 | -1.17% | 1,784,374 |
| Sep 11, 2025 | 12.70 | 12.85 | 12.65 | 12.81 | 12.81 | 0.47% | 1,994,511 |
| Sep 10, 2025 | 12.85 | 12.92 | 12.60 | 12.75 | 12.75 | -0.55% | 4,896,910 |
| Sep 9, 2025 | 12.75 | 12.99 | 12.56 | 12.82 | 12.82 | 1.10% | 1,664,555 |
| Sep 8, 2025 | 13.08 | 13.10 | 12.50 | 12.68 | 12.68 | -2.84% | 1,141,813 |
| Sep 5, 2025 | 13.00 | 13.16 | 12.77 | 13.05 | 13.05 | 0.85% | 1,846,847 |
| Sep 4, 2025 | 13.10 | 13.23 | 12.84 | 12.94 | 12.94 | -1.07% | 1,298,717 |
| Sep 3, 2025 | 12.27 | 13.50 | 12.24 | 13.08 | 13.08 | 9.00% | 3,582,682 |
| Sep 2, 2025 | 11.95 | 12.28 | 11.87 | 12.00 | 12.00 | -0.66% | 1,354,650 |
| Aug 29, 2025 | 12.08 | 12.21 | 11.88 | 12.08 | 12.08 | - | 1,060,778 |
| Aug 28, 2025 | 12.45 | 12.84 | 12.00 | 12.08 | 12.08 | -2.34% | 1,092,188 |
| Aug 27, 2025 | 12.16 | 12.40 | 12.13 | 12.37 | 12.37 | 1.14% | 601,217 |
| Aug 26, 2025 | 11.80 | 12.35 | 11.80 | 12.23 | 12.23 | 3.73% | 1,173,300 |
| Aug 25, 2025 | 12.47 | 12.47 | 11.77 | 11.79 | 11.79 | -2.72% | 811,093 |
| Aug 22, 2025 | 11.91 | 12.44 | 11.81 | 12.12 | 12.12 | 2.97% | 1,148,287 |
| Aug 21, 2025 | 11.76 | 12.10 | 11.62 | 11.77 | 11.77 | -0.80% | 814,232 |
| Aug 20, 2025 | 11.76 | 11.98 | 11.53 | 11.87 | 11.87 | 0.89% | 844,333 |
| Aug 19, 2025 | 11.97 | 12.05 | 11.58 | 11.76 | 11.76 | -2.89% | 867,319 |
| Aug 18, 2025 | 11.86 | 12.30 | 11.78 | 12.11 | 12.11 | 1.85% | 1,464,631 |
| Aug 15, 2025 | 11.76 | 12.05 | 11.63 | 11.89 | 11.89 | 1.54% | 984,753 |
| Aug 14, 2025 | 11.73 | 11.94 | 11.41 | 11.71 | 11.71 | -2.25% | 1,261,022 |
| Aug 13, 2025 | 11.70 | 12.21 | 11.58 | 11.98 | 11.98 | 3.72% | 1,613,541 |
| Aug 12, 2025 | 10.99 | 11.58 | 10.98 | 11.55 | 11.55 | 5.67% | 1,120,511 |
| Aug 11, 2025 | 10.92 | 10.97 | 10.72 | 10.93 | 10.93 | -0.27% | 919,786 |
| Aug 8, 2025 | 10.94 | 11.24 | 10.70 | 10.96 | 10.96 | 0.92% | 1,332,389 |
| Aug 7, 2025 | 10.87 | 10.97 | 10.38 | 10.86 | 10.86 | -1.00% | 1,732,058 |
| Aug 6, 2025 | 11.05 | 11.21 | 10.75 | 10.97 | 10.97 | -3.43% | 1,743,062 |
| Aug 5, 2025 | 12.02 | 12.02 | 11.33 | 11.36 | 11.36 | -5.73% | 2,486,100 |
| Aug 4, 2025 | 11.46 | 12.07 | 11.26 | 12.05 | 12.05 | 5.70% | 1,037,347 |
| Aug 1, 2025 | 11.32 | 11.64 | 11.10 | 11.40 | 11.40 | -0.18% | 1,474,464 |
| Jul 31, 2025 | 11.48 | 11.64 | 11.21 | 11.42 | 11.42 | -0.95% | 2,703,745 |
| Jul 30, 2025 | 12.08 | 12.28 | 11.51 | 11.53 | 11.53 | -2.62% | 1,934,150 |
| Jul 29, 2025 | 12.18 | 12.19 | 11.68 | 11.84 | 11.84 | -2.07% | 1,134,609 |
| Jul 28, 2025 | 12.15 | 12.42 | 12.01 | 12.09 | 12.09 | 0.17% | 1,276,704 |
| Jul 25, 2025 | 12.15 | 12.21 | 11.84 | 12.07 | 12.07 | -0.98% | 1,763,767 |
| Jul 24, 2025 | 12.42 | 12.55 | 12.04 | 12.19 | 12.19 | -1.46% | 2,005,078 |
| Jul 23, 2025 | 12.52 | 12.79 | 12.35 | 12.37 | 12.37 | -0.64% | 2,954,485 |
| Jul 22, 2025 | 12.05 | 12.74 | 12.01 | 12.45 | 12.45 | 1.22% | 3,469,750 |
| Jul 21, 2025 | 12.75 | 12.97 | 11.93 | 12.30 | 12.30 | -1.52% | 2,025,863 |
| Jul 18, 2025 | 12.47 | 12.95 | 12.31 | 12.49 | 12.49 | 2.38% | 3,680,065 |
| Jul 17, 2025 | 11.84 | 12.52 | 11.79 | 12.20 | 12.20 | 2.87% | 3,677,668 |