Cogent Biosciences, Inc. COGT
NASDAQ · United States · Health Technology
$32.02+0.36 (+1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $32.02 | +1.14% | $31.74 | $32.76 | $31.49 | 1.96M |
| 2026-09-29 | $31.66 | -0.63% | $31.76 | $32.12 | $31.32 | 1.70M |
| 2026-09-28 | $31.86 | -1.39% | $32.00 | $32.20 | $31.23 | 2.21M |
| 2026-09-25 | $32.31 | +2.80% | $31.55 | $32.71 | $31.05 | 2.98M |
| 2026-09-24 | $31.43 | +0.06% | $31.21 | $31.95 | $30.35 | 2.59M |
| 2026-09-23 | $31.41 | -3.74% | $32.62 | $32.85 | $30.88 | 2.33M |
| 2026-09-22 | $32.63 | +1.97% | $32.23 | $32.85 | $32.06 | 2.04M |
| 2026-09-21 | $32.00 | +1.59% | $31.97 | $32.51 | $31.41 | 3.42M |
| 2026-09-18 | $31.50 | -5.09% | $33.21 | $33.42 | $31.39 | 4.60M |
| 2026-09-17 | $33.19 | +2.00% | $33.07 | $33.64 | $32.88 | 1.19M |
| 2026-09-16 | $32.54 | -0.61% | $32.89 | $33.27 | $32.20 | 1.92M |
| 2026-09-15 | $32.74 | -2.01% | $33.37 | $33.93 | $32.69 | 1.71M |
| 2026-09-14 | $33.41 | 0.00% | $33.42 | $33.58 | $32.85 | 1.44M |
| 2026-09-11 | $33.41 | -1.97% | $34.51 | $35.00 | $33.21 | 1.72M |
| 2026-09-10 | $34.08 | -0.29% | $33.50 | $34.19 | $33.07 | 2.26M |
| 2026-09-09 | $34.18 | -3.12% | $35.09 | $35.57 | $34.08 | 1.59M |
| 2026-09-08 | $35.28 | +1.50% | $34.16 | $35.75 | $33.90 | 2.24M |
| 2026-09-04 | $34.76 | -0.54% | $34.56 | $35.20 | $34.42 | 784.10K |
| 2026-09-03 | $34.95 | +1.10% | $34.90 | $35.14 | $34.06 | 1.27M |
| 2026-09-02 | $34.57 | -0.32% | $35.18 | $35.82 | $34.01 | 1.18M |
| 2026-09-01 | $34.68 | -0.91% | $34.48 | $34.99 | $34.30 | 1.48M |
| 2026-08-31 | $35.00 | +0.95% | $34.61 | $35.21 | $34.11 | 1.85M |
| 2026-08-28 | $34.67 | -6.52% | $36.66 | $36.85 | $34.53 | 1.77M |
| 2026-08-27 | $37.09 | +1.01% | $36.51 | $37.67 | $36.41 | 1.64M |
| 2026-08-26 | $36.72 | -0.22% | $36.49 | $37.12 | $36.28 | 1.06M |
| 2026-08-25 | $36.80 | +1.57% | $36.56 | $37.08 | $36.44 | 1.39M |
| 2026-08-24 | $36.23 | -1.36% | $36.75 | $37.12 | $36.07 | 1.21M |
| 2026-08-21 | $36.73 | +4.02% | $35.75 | $37.22 | $35.40 | 2.52M |
| 2026-08-20 | $35.31 | -4.18% | $36.31 | $36.69 | $34.91 | 1.94M |
| 2026-08-19 | $36.85 | -1.47% | $38.62 | $38.62 | $36.70 | 1.25M |
| 2026-08-18 | $37.40 | -1.24% | $37.32 | $38.31 | $37.01 | 1.15M |
| 2026-08-17 | $37.87 | -0.16% | $37.95 | $38.10 | $37.51 | 1.60M |
| 2026-08-14 | $37.93 | +1.66% | $36.74 | $38.01 | $36.57 | 1.23M |
| 2026-08-13 | $37.31 | -4.28% | $39.06 | $39.30 | $37.30 | 1.41M |
| 2026-08-12 | $38.98 | +0.72% | $38.80 | $39.03 | $37.81 | 2.98M |
| 2026-08-11 | $38.70 | -6.81% | $40.85 | $40.85 | $38.64 | 2.78M |
| 2026-08-10 | $41.53 | -2.03% | $40.44 | $42.00 | $39.72 | 1.62M |
| 2026-08-07 | $42.39 | +1.41% | $42.25 | $42.92 | $41.70 | 1.86M |
| 2026-08-06 | $41.80 | -1.11% | $41.88 | $42.77 | $41.25 | 1.04M |
| 2026-08-05 | $42.27 | -1.33% | $42.75 | $43.30 | $41.46 | 1.88M |
| 2026-08-04 | $42.84 | +10.24% | $39.68 | $43.39 | $39.19 | 4.75M |
| 2026-08-03 | $38.86 | -0.18% | $38.65 | $39.38 | $37.40 | 1.41M |
| 2026-07-31 | $38.93 | -5.88% | $41.13 | $41.31 | $38.76 | 1.55M |
| 2026-07-30 | $41.36 | +4.52% | $39.84 | $42.11 | $39.30 | 1.84M |
| 2026-07-29 | $39.57 | -2.70% | $40.67 | $40.88 | $38.84 | 1.22M |
| 2026-07-28 | $40.67 | +0.57% | $40.53 | $40.72 | $39.02 | 1.13M |
| 2026-07-27 | $40.44 | +1.71% | $40.05 | $41.17 | $39.75 | 1.38M |
| 2026-07-24 | $39.76 | -1.19% | $40.46 | $40.55 | $39.23 | 1.59M |
| 2026-07-23 | $40.24 | +1.77% | $38.49 | $40.38 | $38.39 | 3.18M |
| 2026-07-22 | $39.54 | -0.25% | $39.08 | $40.16 | $38.78 | 1.94M |
| 2026-07-21 | $39.64 | +3.50% | $38.22 | $39.80 | $38.22 | 1.29M |
| 2026-07-20 | $38.30 | -2.00% | $39.45 | $39.85 | $38.04 | 1.17M |
| 2026-07-17 | $39.08 | +3.00% | $37.42 | $39.39 | $37.07 | 1.91M |
| 2026-07-16 | $37.94 | -3.46% | $39.01 | $39.69 | $37.42 | 2.58M |
| 2026-07-15 | $39.30 | +2.05% | $38.22 | $39.61 | $37.79 | 2.17M |
| 2026-07-14 | $38.51 | +2.80% | $37.46 | $38.63 | $37.04 | 2.08M |
| 2026-07-13 | $37.46 | -3.63% | $38.20 | $38.35 | $37.08 | 1.61M |
| 2026-07-10 | $38.87 | -4.05% | $40.38 | $40.54 | $38.31 | 2.05M |
| 2026-07-09 | $40.51 | +1.35% | $39.97 | $40.89 | $39.87 | 3.87M |
| 2026-07-08 | $39.97 | -0.10% | $40.12 | $40.85 | $38.39 | 3.64M |
| 2026-07-07 | $40.01 | +1.45% | $39.90 | $40.31 | $39.46 | 3.72M |
| 2026-07-06 | $39.44 | +1.94% | $38.87 | $39.62 | $38.10 | 1.77M |
| 2026-07-02 | $38.69 | +0.55% | $38.50 | $39.50 | $37.81 | 1.86M |
| 2026-07-01 | $38.48 | -0.57% | $38.58 | $39.40 | $38.12 | 2.42M |
| 2026-06-30 | $38.70 | -0.10% | $38.74 | $40.09 | $38.15 | 5.63M |
| 2026-06-29 | $38.74 | +1.68% | $37.64 | $39.04 | $37.03 | 3.22M |
| 2026-06-26 | $38.10 | +0.24% | $37.90 | $38.16 | $37.00 | 9.95M |
| 2026-06-25 | $38.01 | +1.28% | $37.53 | $39.81 | $37.45 | 3.28M |
| 2026-06-24 | $37.53 | +3.36% | $36.47 | $38.60 | $36.47 | 4.95M |
| 2026-06-23 | $36.31 | +1.31% | $35.40 | $36.90 | $34.70 | 4.05M |
| 2026-06-22 | $35.84 | +3.76% | $35.34 | $36.03 | $35.02 | 3.18M |
| 2026-06-18 | $34.54 | +2.58% | $34.19 | $34.99 | $33.81 | 4.90M |
| 2026-06-17 | $33.67 | +1.81% | $33.51 | $34.00 | $32.95 | 2.07M |
| 2026-06-16 | $33.07 | -0.30% | $33.20 | $33.60 | $32.42 | 1.60M |
| 2026-06-15 | $33.17 | +0.21% | $33.40 | $33.86 | $33.05 | 1.97M |
| 2026-06-12 | $33.10 | +1.47% | $32.58 | $33.53 | $32.33 | 1.48M |
| 2026-06-11 | $32.62 | +3.95% | $31.43 | $32.72 | $31.09 | 1.82M |
| 2026-06-10 | $31.38 | -1.88% | $31.85 | $32.60 | $30.93 | 2.51M |
| 2026-06-09 | $31.98 | +2.63% | $31.89 | $32.34 | $31.03 | 3.08M |
| 2026-06-08 | $31.16 | +0.45% | $31.80 | $31.82 | $30.93 | 1.90M |
| 2026-06-05 | $31.02 | -5.40% | $32.37 | $32.83 | $30.98 | 1.80M |
| 2026-06-04 | $32.79 | +1.64% | $32.49 | $33.62 | $32.07 | 1.60M |
| 2026-06-03 | $32.26 | -1.53% | $32.80 | $32.80 | $31.43 | 2.47M |
| 2026-06-02 | $32.76 | -5.89% | $34.33 | $34.56 | $31.32 | 4.27M |
| 2026-06-01 | $34.81 | -0.43% | $34.87 | $35.51 | $34.41 | 3.07M |
| 2026-05-29 | $34.96 | -1.19% | $35.52 | $35.52 | $34.51 | 2.95M |
| 2026-05-28 | $35.38 | +2.52% | $35.03 | $35.95 | $34.05 | 2.72M |
| 2026-05-27 | $34.51 | +1.68% | $33.92 | $34.55 | $33.77 | 3.09M |
| 2026-05-26 | $33.94 | +3.89% | $33.22 | $34.19 | $32.87 | 2.82M |
| 2026-05-22 | $32.67 | +0.28% | $32.66 | $34.16 | $32.44 | 1.97M |