Cogent Biosciences, Inc. (COGT)
NASDAQ: COGT · Real-Time Price · USD
7.10
-0.23 (-3.14%)
Jun 27, 2025, 4:00 PM - Market closed
Cogent Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.34 | 7.48 | 7.07 | 7.10 | 7.10 | -3.14% | 5,105,969 |
| Jun 26, 2025 | 7.10 | 7.50 | 7.03 | 7.33 | 7.33 | 3.68% | 2,225,398 |
| Jun 25, 2025 | 7.27 | 7.31 | 7.04 | 7.07 | 7.07 | -2.35% | 1,509,602 |
| Jun 24, 2025 | 7.35 | 7.41 | 6.94 | 7.24 | 7.24 | -0.28% | 3,124,920 |
| Jun 23, 2025 | 7.23 | 7.31 | 6.92 | 7.26 | 7.26 | 0.41% | 1,428,615 |
| Jun 20, 2025 | 7.30 | 7.45 | 6.93 | 7.23 | 7.23 | -0.14% | 4,013,596 |
| Jun 18, 2025 | 7.55 | 7.72 | 7.22 | 7.24 | 7.24 | -4.99% | 3,096,693 |
| Jun 17, 2025 | 7.35 | 7.83 | 7.35 | 7.62 | 7.62 | 1.74% | 2,150,380 |
| Jun 16, 2025 | 7.24 | 7.52 | 6.95 | 7.49 | 7.49 | 5.79% | 1,783,056 |
| Jun 13, 2025 | 7.03 | 7.29 | 6.88 | 7.08 | 7.08 | -1.94% | 1,513,848 |
| Jun 12, 2025 | 7.13 | 7.36 | 6.97 | 7.22 | 7.22 | -0.55% | 2,013,109 |
| Jun 11, 2025 | 7.36 | 7.61 | 7.04 | 7.26 | 7.26 | -2.16% | 2,531,647 |
| Jun 10, 2025 | 6.91 | 7.64 | 6.91 | 7.42 | 7.42 | 7.54% | 2,726,840 |
| Jun 9, 2025 | 6.99 | 7.07 | 6.59 | 6.90 | 6.90 | 1.47% | 2,221,423 |
| Jun 6, 2025 | 6.11 | 6.99 | 6.11 | 6.80 | 6.80 | 13.52% | 2,720,611 |
| Jun 5, 2025 | 5.57 | 6.03 | 5.49 | 5.99 | 5.99 | 6.21% | 2,755,507 |
| Jun 4, 2025 | 5.75 | 5.80 | 5.54 | 5.64 | 5.64 | -2.59% | 843,571 |
| Jun 3, 2025 | 5.60 | 5.97 | 5.41 | 5.79 | 5.79 | 3.21% | 1,849,365 |
| Jun 2, 2025 | 5.77 | 6.10 | 5.10 | 5.61 | 5.61 | 3.12% | 3,426,841 |
| May 30, 2025 | 5.40 | 5.68 | 5.14 | 5.44 | 5.44 | -1.27% | 2,296,259 |
| May 29, 2025 | 5.09 | 5.52 | 5.03 | 5.51 | 5.51 | 12.91% | 3,185,900 |
| May 28, 2025 | 4.89 | 4.96 | 4.80 | 4.88 | 4.88 | - | 1,021,121 |
| May 27, 2025 | 4.90 | 4.99 | 4.80 | 4.88 | 4.88 | 1.24% | 1,584,041 |
| May 23, 2025 | 4.77 | 4.98 | 4.75 | 4.82 | 4.82 | -2.63% | 884,991 |
| May 22, 2025 | 4.88 | 5.06 | 4.82 | 4.95 | 4.95 | -0.60% | 1,758,674 |
| May 21, 2025 | 5.20 | 5.30 | 4.96 | 4.98 | 4.98 | -6.21% | 2,059,751 |
| May 20, 2025 | 4.96 | 5.34 | 4.89 | 5.31 | 5.31 | 6.63% | 597,393 |
| May 19, 2025 | 4.73 | 5.00 | 4.55 | 4.98 | 4.98 | 2.05% | 719,482 |
| May 16, 2025 | 4.78 | 4.93 | 4.71 | 4.88 | 4.88 | 2.31% | 632,183 |
| May 15, 2025 | 4.91 | 4.94 | 4.73 | 4.77 | 4.77 | -2.25% | 725,447 |
| May 14, 2025 | 5.00 | 5.17 | 4.74 | 4.88 | 4.88 | -2.20% | 894,984 |
| May 13, 2025 | 5.15 | 5.16 | 4.82 | 4.99 | 4.99 | -2.73% | 841,223 |
| May 12, 2025 | 5.07 | 5.30 | 5.07 | 5.13 | 5.13 | 6.65% | 796,314 |
| May 9, 2025 | 4.98 | 5.14 | 4.81 | 4.81 | 4.81 | -3.41% | 708,717 |
| May 8, 2025 | 4.72 | 5.10 | 4.55 | 4.98 | 4.98 | 5.51% | 1,050,109 |
| May 7, 2025 | 4.65 | 4.88 | 4.56 | 4.72 | 4.72 | 0.43% | 1,151,669 |
| May 6, 2025 | 5.47 | 5.74 | 4.68 | 4.70 | 4.70 | -15.62% | 1,246,070 |
| May 5, 2025 | 5.86 | 5.88 | 5.53 | 5.57 | 5.57 | -5.11% | 1,452,278 |
| May 2, 2025 | 5.71 | 5.89 | 5.65 | 5.87 | 5.87 | 4.26% | 1,011,472 |
| May 1, 2025 | 5.22 | 5.64 | 5.06 | 5.63 | 5.63 | 8.06% | 1,277,041 |
| Apr 30, 2025 | 4.99 | 5.27 | 4.88 | 5.21 | 5.21 | 3.78% | 1,679,574 |
| Apr 29, 2025 | 4.89 | 5.10 | 4.82 | 5.02 | 5.02 | 2.24% | 1,461,872 |
| Apr 28, 2025 | 4.65 | 4.94 | 4.65 | 4.91 | 4.91 | 5.82% | 1,827,376 |
| Apr 25, 2025 | 4.43 | 4.69 | 4.31 | 4.64 | 4.64 | 2.88% | 1,027,115 |
| Apr 24, 2025 | 4.47 | 4.62 | 4.39 | 4.51 | 4.51 | 0.89% | 902,577 |
| Apr 23, 2025 | 4.49 | 4.64 | 4.44 | 4.47 | 4.47 | 3.00% | 877,698 |
| Apr 22, 2025 | 4.38 | 4.41 | 4.24 | 4.34 | 4.34 | 0.93% | 1,111,710 |
| Apr 21, 2025 | 4.29 | 4.43 | 4.20 | 4.30 | 4.30 | -1.60% | 957,376 |
| Apr 17, 2025 | 4.25 | 4.40 | 4.20 | 4.37 | 4.37 | 2.34% | 1,155,841 |
| Apr 16, 2025 | 4.78 | 5.09 | 4.12 | 4.27 | 4.27 | -12.32% | 2,330,566 |