Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
36.34
-0.26 (-0.72%)
At close: Apr 28, 2026, 4:00 PM EDT
36.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:42 PM EDT
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.58 | 37.38 | 36.18 | 36.32 | - | -0.78% | 1,215,064 |
| Apr 27, 2026 | 36.82 | 37.23 | 36.34 | 36.61 | 36.61 | -0.56% | 1,038,419 |
| Apr 24, 2026 | 36.39 | 37.06 | 35.67 | 36.81 | 36.81 | 1.85% | 940,770 |
| Apr 23, 2026 | 36.32 | 36.91 | 35.36 | 36.14 | 36.14 | -0.69% | 1,122,062 |
| Apr 22, 2026 | 37.21 | 37.56 | 36.12 | 36.39 | 36.39 | -0.93% | 1,289,675 |
| Apr 21, 2026 | 37.05 | 37.39 | 36.36 | 36.73 | 36.73 | -0.73% | 1,871,508 |
| Apr 20, 2026 | 37.48 | 37.99 | 36.74 | 37.00 | 37.00 | -0.67% | 1,156,693 |
| Apr 17, 2026 | 36.98 | 37.30 | 36.52 | 37.25 | 37.25 | 2.93% | 3,921,124 |
| Apr 16, 2026 | 36.12 | 36.43 | 35.57 | 36.19 | 36.19 | -0.36% | 1,504,216 |
| Apr 15, 2026 | 36.49 | 36.92 | 35.69 | 36.32 | 36.32 | -0.47% | 1,442,907 |
| Apr 14, 2026 | 36.77 | 37.51 | 36.38 | 36.49 | 36.49 | -0.08% | 2,165,706 |
| Apr 13, 2026 | 36.20 | 37.28 | 36.20 | 36.52 | 36.52 | 0.41% | 2,118,258 |
| Apr 10, 2026 | 37.54 | 37.58 | 35.82 | 36.37 | 36.37 | -2.62% | 1,442,137 |
| Apr 9, 2026 | 36.56 | 37.50 | 36.09 | 37.35 | 37.35 | 1.08% | 2,447,140 |
| Apr 8, 2026 | 37.03 | 37.48 | 36.36 | 36.95 | 36.95 | 3.73% | 2,095,210 |
| Apr 7, 2026 | 35.09 | 35.67 | 34.26 | 35.62 | 35.62 | 0.56% | 2,454,889 |
| Apr 6, 2026 | 35.11 | 35.87 | 34.81 | 35.42 | 35.42 | 0.60% | 1,334,796 |
| Apr 2, 2026 | 34.13 | 35.67 | 33.82 | 35.21 | 35.21 | -0.09% | 1,913,183 |
| Apr 1, 2026 | 37.67 | 38.00 | 34.35 | 35.24 | 35.24 | -8.44% | 8,583,684 |
| Mar 31, 2026 | 36.17 | 39.41 | 35.93 | 38.49 | 38.49 | 8.76% | 4,563,234 |
| 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 |
| Feb 2, 2026 | 36.45 | 38.21 | 36.23 | 37.96 | 37.96 | 5.71% | 1,775,104 |
| Jan 30, 2026 | 37.18 | 37.52 | 35.84 | 35.91 | 35.91 | -4.62% | 1,566,367 |
| Jan 29, 2026 | 38.01 | 38.51 | 37.30 | 37.65 | 37.65 | -1.85% | 867,011 |
| Jan 28, 2026 | 38.39 | 39.09 | 37.81 | 38.36 | 38.36 | -0.39% | 1,310,962 |
| Jan 27, 2026 | 37.89 | 39.65 | 37.71 | 38.51 | 38.51 | 1.72% | 2,475,420 |
| Jan 26, 2026 | 36.18 | 38.11 | 36.01 | 37.86 | 37.86 | 3.22% | 2,645,706 |
| Jan 23, 2026 | 38.68 | 38.93 | 36.49 | 36.68 | 36.68 | -7.21% | 3,068,155 |
| Jan 22, 2026 | 40.00 | 40.39 | 39.29 | 39.53 | 39.53 | -0.93% | 5,302,073 |
| Jan 21, 2026 | 39.96 | 40.40 | 39.49 | 39.90 | 39.90 | - | 2,939,390 |
| Jan 20, 2026 | 37.75 | 40.34 | 37.70 | 39.90 | 39.90 | 2.47% | 1,786,282 |
| Jan 16, 2026 | 39.57 | 41.35 | 38.59 | 38.94 | 38.94 | -0.79% | 2,312,544 |
| Jan 15, 2026 | 37.75 | 39.30 | 36.88 | 39.25 | 39.25 | 3.86% | 2,959,239 |
| Jan 14, 2026 | 35.52 | 38.36 | 35.09 | 37.79 | 37.79 | 7.11% | 1,933,287 |
| Jan 13, 2026 | 34.68 | 36.25 | 34.26 | 35.28 | 35.28 | 1.50% | 2,102,393 |
| Jan 12, 2026 | 34.60 | 35.14 | 33.84 | 34.76 | 34.76 | -1.67% | 1,458,016 |
| Jan 9, 2026 | 36.00 | 36.88 | 35.28 | 35.35 | 35.35 | -0.62% | 2,246,217 |
| Jan 8, 2026 | 35.47 | 36.06 | 34.61 | 35.57 | 35.57 | -1.93% | 1,929,411 |
| Jan 7, 2026 | 35.22 | 37.01 | 34.50 | 36.27 | 36.27 | 4.28% | 3,438,073 |
| Jan 6, 2026 | 34.46 | 35.08 | 33.75 | 34.78 | 34.78 | 1.52% | 2,697,990 |
| Jan 5, 2026 | 34.59 | 34.74 | 32.93 | 34.26 | 34.26 | -1.38% | 3,164,196 |
| Jan 2, 2026 | 35.64 | 35.89 | 34.08 | 34.74 | 34.74 | -2.20% | 2,580,804 |
| Dec 31, 2025 | 35.75 | 36.48 | 34.18 | 35.52 | 35.52 | -4.31% | 3,500,294 |
| Dec 30, 2025 | 37.92 | 38.63 | 36.54 | 37.12 | 37.12 | -2.11% | 2,167,814 |
| Dec 29, 2025 | 38.60 | 38.82 | 37.80 | 37.92 | 37.92 | -2.47% | 1,028,062 |
| Dec 26, 2025 | 39.43 | 39.47 | 38.42 | 38.88 | 38.88 | -2.14% | 1,099,010 |
| Dec 24, 2025 | 39.90 | 40.40 | 39.60 | 39.73 | 39.73 | -1.10% | 580,999 |
| Dec 23, 2025 | 39.05 | 40.59 | 38.60 | 40.17 | 40.17 | 2.11% | 2,122,180 |
| Dec 22, 2025 | 39.00 | 39.94 | 38.31 | 39.34 | 39.34 | -0.53% | 2,123,132 |
| Dec 19, 2025 | 38.58 | 39.94 | 38.00 | 39.55 | 39.55 | 4.35% | 5,343,261 |
| Dec 18, 2025 | 39.49 | 40.04 | 37.23 | 37.90 | 37.90 | -3.93% | 2,879,870 |
| Dec 17, 2025 | 39.68 | 40.16 | 39.10 | 39.45 | 39.45 | -1.35% | 2,402,651 |
| Dec 16, 2025 | 39.82 | 41.08 | 39.37 | 39.99 | 39.99 | -0.62% | 2,541,741 |
| Dec 15, 2025 | 41.80 | 42.25 | 39.89 | 40.24 | 40.24 | -4.44% | 3,286,271 |
| Dec 12, 2025 | 39.66 | 42.24 | 39.26 | 42.11 | 42.11 | 5.17% | 2,834,217 |
| Dec 11, 2025 | 39.04 | 40.72 | 38.83 | 40.04 | 40.04 | 2.22% | 2,831,644 |
| Dec 10, 2025 | 38.77 | 39.29 | 37.86 | 39.17 | 39.17 | 1.66% | 2,533,799 |
| Dec 9, 2025 | 39.99 | 40.43 | 38.16 | 38.53 | 38.53 | -4.39% | 2,430,348 |
| Dec 8, 2025 | 43.07 | 43.73 | 38.10 | 40.30 | 40.30 | 3.95% | 4,882,148 |
| Dec 5, 2025 | 39.46 | 39.94 | 38.20 | 38.77 | 38.77 | -1.37% | 1,840,481 |
| Dec 4, 2025 | 39.16 | 39.58 | 37.94 | 39.31 | 39.31 | 0.38% | 2,471,022 |
| Dec 3, 2025 | 39.69 | 40.08 | 38.53 | 39.16 | 39.16 | 0.46% | 2,371,259 |