Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202539.4639.9438.2038.7738.77-1.37%1,839,825
Dec 4, 202539.1639.5837.9439.3139.310.38%2,451,592
Dec 3, 202539.6940.0838.5339.1639.160.46%2,351,704
Dec 2, 202539.7640.2537.7538.9838.98-1.96%2,986,000
Dec 1, 202539.4340.1438.9039.7639.76-1.14%1,734,319
Nov 28, 202540.5841.2739.8440.2240.22-0.42%800,279
Nov 26, 202539.7240.7539.5940.3940.391.69%2,874,986
Nov 25, 202538.4939.8637.7339.7239.723.06%2,842,566
Nov 24, 202536.7138.8736.7138.5438.544.84%3,552,460
Nov 21, 202534.7237.0834.5436.7636.765.94%3,311,582
Nov 20, 202535.9237.0034.6634.7034.70-0.69%4,273,333
Nov 19, 202533.3536.0033.2734.9434.944.61%3,816,825
Nov 18, 202533.5534.3232.8533.4033.40-1.04%2,846,127
Nov 17, 202533.6334.5833.2033.7533.750.63%3,485,910
Nov 14, 202532.0636.0532.0333.5433.54-0.86%5,451,474
Nov 13, 202535.8336.2933.2033.8333.83-4.06%4,588,060
Nov 12, 202532.7535.5532.0035.2635.265.51%9,487,873
Nov 11, 202531.1134.5028.8733.4233.422.96%8,876,086
Nov 10, 202532.7636.1531.0032.4632.46119.03%23,291,227
Nov 7, 202514.6815.0513.9314.8214.820.68%3,195,979
Nov 6, 202514.4015.0914.2114.7214.722.08%1,749,359
Nov 5, 202514.2914.7413.7814.4214.422.05%2,524,700
Nov 4, 202515.2415.9013.9814.1314.13-8.84%5,548,730
Nov 3, 202516.2516.7615.4615.5015.50-4.91%2,823,144
Oct 31, 202516.2816.4215.8116.3016.300.56%2,034,781
Oct 30, 202515.9916.5015.9516.2116.211.31%2,077,262
Oct 29, 202516.2316.4215.8316.0016.00-0.56%1,976,587
Oct 28, 202516.2516.2515.7416.0916.09-0.68%1,121,254
Oct 27, 202515.6416.5615.4816.2016.207.07%3,449,384
Oct 24, 202515.2115.2514.8715.1315.131.95%2,050,836
Oct 23, 202514.8615.0014.6014.8414.84-0.07%4,803,166
Oct 22, 202515.6315.8214.2014.8514.85-6.37%3,729,486
Oct 21, 202516.6017.1515.7215.8615.86-2.22%2,793,123
Oct 20, 202516.8817.0015.8116.2216.22-1.04%3,757,365
Oct 17, 202516.1416.5016.0316.3916.390.18%1,157,185
Oct 16, 202516.2516.7615.9416.3616.36-1.27%1,601,460
Oct 15, 202515.4316.5815.2616.5716.577.39%2,120,204
Oct 14, 202516.0816.2215.3515.4315.43-4.75%1,440,132
Oct 13, 202516.3716.9916.1816.2016.20-0.43%2,335,570
Oct 10, 202516.2716.4215.8316.2716.270.49%1,886,090
Oct 9, 202515.5816.4615.5616.1916.193.92%1,045,688
Oct 8, 202515.4315.8515.2615.5815.580.91%2,023,729
Oct 7, 202515.9816.0515.2815.4415.44-2.89%1,625,182
Oct 6, 202515.8116.2215.7315.9015.900.89%4,159,912
Oct 3, 202514.8816.0114.8015.7615.766.85%2,223,703
Oct 2, 202514.2814.7714.0214.7514.754.39%1,920,543
Oct 1, 202514.1014.4013.8114.1314.13-1.60%1,855,711
Sep 30, 202513.9714.5413.7214.3614.361.63%2,255,318
Sep 29, 202514.3114.5413.9814.1314.13-0.21%1,460,632
Sep 26, 202513.3014.1813.3014.1614.166.55%2,949,867