Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
14.16
+0.87 (6.55%)
At close: Sep 26, 2025, 4:00 PM EDT
13.89
-0.27 (-1.91%)
After-hours: Sep 26, 2025, 6:58 PM EDT
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,495,962 |
| 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 |