Cogent Biosciences, Inc. (COGT)

NASDAQ: COGT · Real-Time Price · USD

38.10

+0.09 (0.24%)

At close: Jun 26, 2026, 4:00 PM EDT

38.39

+0.29 (0.76%)

After-hours: Jun 26, 2026, 7:59 PM EDT

Cogent Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.90	38.16	37.00	38.10	38.10	0.24%	9,814,890
Jun 25, 2026	37.53	39.82	37.45	38.01	38.01	1.28%	3,270,040
Jun 24, 2026	36.47	38.60	36.47	37.53	37.53	3.36%	4,948,387
Jun 23, 2026	35.40	36.90	34.70	36.31	36.31	1.31%	4,047,063
Jun 22, 2026	35.34	36.03	35.02	35.84	35.84	3.76%	3,171,556
Jun 18, 2026	34.19	34.99	33.81	34.54	34.54	2.58%	4,894,374
Jun 17, 2026	33.52	34.00	32.95	33.67	33.67	1.81%	2,067,825
Jun 16, 2026	33.20	33.60	32.42	33.07	33.07	-0.30%	1,603,105
Jun 15, 2026	33.40	33.86	33.05	33.17	33.17	0.21%	1,974,758
Jun 12, 2026	32.58	33.53	32.33	33.10	33.10	1.47%	1,480,113
Jun 11, 2026	31.43	32.72	31.09	32.62	32.62	3.95%	1,823,500
Jun 10, 2026	31.85	32.61	30.93	31.38	31.38	-1.88%	2,510,067
Jun 9, 2026	31.89	32.34	31.03	31.98	31.98	2.63%	3,082,230
Jun 8, 2026	31.80	31.82	30.94	31.16	31.16	0.45%	1,901,366
Jun 5, 2026	32.37	32.83	30.98	31.02	31.02	-5.40%	1,795,111
Jun 4, 2026	32.49	33.62	32.07	32.79	32.79	1.64%	1,600,253
Jun 3, 2026	32.80	32.80	31.43	32.26	32.26	-1.53%	2,472,883
Jun 2, 2026	34.33	34.56	31.32	32.76	32.76	-5.89%	4,267,059
Jun 1, 2026	34.87	35.51	34.41	34.81	34.81	-0.43%	3,073,931
May 29, 2026	35.52	35.52	34.52	34.96	34.96	-1.19%	2,948,790
May 28, 2026	35.03	35.95	34.05	35.38	35.38	2.52%	2,722,923
May 27, 2026	33.92	34.55	33.77	34.51	34.51	1.68%	3,093,381
May 26, 2026	33.23	34.19	32.87	33.94	33.94	3.89%	2,815,417
May 22, 2026	32.66	34.16	32.45	32.67	32.67	0.28%	1,966,915
May 21, 2026	32.74	32.99	32.32	32.58	32.58	-1.05%	1,576,745
May 20, 2026	31.53	33.36	31.48	32.93	32.93	5.36%	2,035,239
May 19, 2026	31.75	31.88	30.87	31.25	31.25	-0.35%	2,819,207
May 18, 2026	32.62	32.95	31.31	31.36	31.36	-4.04%	1,669,188
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
Mar 18, 2026	35.36	35.42	34.27	34.37	34.37	-2.96%	1,859,599
Mar 17, 2026	35.68	35.99	34.95	35.42	35.42	-0.73%	1,585,044
Mar 16, 2026	36.79	37.18	35.16	35.68	35.68	4.94%	2,858,519
Mar 13, 2026	35.68	37.10	33.91	34.00	34.00	-3.76%	1,647,220
Mar 12, 2026	35.33	35.76	33.60	35.33	35.33	-2.08%	2,886,719
Mar 11, 2026	36.15	37.09	35.57	36.08	36.08	-1.64%	1,353,162
Mar 10, 2026	36.89	38.20	36.34	36.68	36.68	-0.89%	1,183,554
Mar 9, 2026	36.80	37.71	36.04	37.01	37.01	-0.19%	1,990,263
Mar 6, 2026	36.51	37.56	35.53	37.08	37.08	-1.01%	2,998,635
Mar 5, 2026	36.87	38.05	36.05	37.46	37.46	1.19%	2,614,160
Mar 4, 2026	37.54	38.20	36.65	37.02	37.02	-0.59%	1,358,958
Mar 3, 2026	37.39	38.08	36.40	37.24	37.24	-4.24%	1,340,116
Mar 2, 2026	38.10	38.95	37.11	38.89	38.89	0.10%	1,198,769
Feb 27, 2026	38.83	39.05	37.87	38.85	38.85	-1.55%	1,744,969
Feb 26, 2026	39.76	40.13	38.76	39.46	39.46	-1.28%	1,948,651
Feb 25, 2026	39.59	40.45	38.86	39.97	39.97	2.02%	1,899,081
Feb 24, 2026	37.23	39.21	36.99	39.18	39.18	5.72%	1,535,377
Feb 23, 2026	37.54	39.30	36.45	37.06	37.06	-0.75%	2,528,122
Feb 20, 2026	38.26	38.36	36.79	37.34	37.34	-2.61%	1,883,498
Feb 19, 2026	37.88	38.50	37.03	38.34	38.34	-0.03%	1,715,900
Feb 18, 2026	38.00	39.82	37.41	38.35	38.35	1.94%	2,778,301
Feb 17, 2026	36.04	38.72	36.03	37.62	37.62	2.98%	1,770,441
Feb 13, 2026	36.84	37.60	36.30	36.53	36.53	-0.52%	1,046,963
Feb 12, 2026	37.37	37.84	35.50	36.72	36.72	-1.29%	1,099,900
Feb 11, 2026	37.99	38.00	35.85	37.20	37.20	-1.51%	765,570
Feb 10, 2026	37.94	38.11	37.12	37.77	37.77	-0.47%	1,326,274
Feb 9, 2026	36.65	38.19	36.07	37.95	37.95	2.35%	1,207,088
Feb 6, 2026	36.64	37.39	36.11	37.08	37.08	3.87%	1,771,808
Feb 5, 2026	36.23	37.85	35.62	35.70	35.70	-3.12%	1,395,259
Feb 4, 2026	37.33	37.50	35.50	36.85	36.85	-1.15%	1,429,980
Feb 3, 2026	37.96	38.51	36.63	37.28	37.28	-1.79%	1,013,965