NASDAQ : COGT
Cogent Biosciences, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 31.96 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cogent Biosciences, Inc. (COGT) closed at 30.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.31 | 31.48 | 29.96 | 30.18 | 455,221 | -2.71% |
| 2026-10-30 | 31.75 | 32.335 | 30.645 | 31.02 | 2,495,131 | -2.94% |
| 2026-10-29 | 32.86 | 32.86 | 31.68 | 31.96 | 1,515,523 | -0.84% |
| 2026-10-28 | 31.77 | 32.68 | 31.68 | 32.23 | 1,748,038 | +0.69% |
| 2026-10-27 | 31.1 | 32.22 | 30.72 | 32.01 | 1,838,365 | +3.56% |
| 2026-10-26 | 31.41 | 31.545 | 30.52 | 30.91 | 2,205,991 | -0.96% |
| 2026-10-23 | 30.94 | 31.265 | 30.33 | 31.21 | 1,774,741 | -0.32% |
| 2026-10-22 | 31.07 | 31.91 | 30.86 | 31.31 | 1,178,296 | -0.38% |
| 2026-10-21 | 31.26 | 31.94 | 31.2 | 31.43 | 2,099,781 | +0.61% |
| 2026-10-20 | 30.235 | 31.5 | 30.03 | 31.24 | 2,311,787 | +4.10% |
| 2026-10-19 | 29.66 | 30.23 | 29.51 | 30.01 | 2,541,218 | +1.66% |
| 2026-10-16 | 29.47 | 29.98 | 28.77 | 29.52 | 2,783,048 | +0.03% |
| 2026-10-15 | 28.33 | 29.78 | 28.33 | 29.51 | 3,039,765 | +4.83% |
| 2026-10-14 | 27.93 | 29.05 | 27.735 | 28.15 | 2,295,507 | +0.21% |
| 2026-10-13 | 29.46 | 29.46 | 27.85 | 28.09 | 2,995,450 | -5.67% |
| 2026-10-12 | 30.81 | 31.07 | 29.63 | 29.78 | 1,855,295 | -3.94% |
| 2026-10-09 | 29.98 | 31.03 | 29.9 | 31 | 2,522,272 | +3.06% |
| 2026-10-08 | 29.71 | 30.66 | 28.69 | 30.08 | 3,643,985 | -0.20% |
| 2026-10-07 | 30.05 | 30.43 | 29.88 | 30.14 | 1,262,894 | -0.79% |
| 2026-10-06 | 31.17 | 31.17 | 29.7 | 30.38 | 2,383,802 | -1.59% |
| 2026-10-05 | 31.26 | 31.37 | 29.93 | 30.87 | 1,792,883 | -0.48% |
| 2026-10-02 | 32.12 | 32.29 | 30.855 | 31.02 | 1,172,134 | -1.80% |
| 2026-10-01 | 32.02 | 32.57 | 31.52 | 31.59 | 1,698,630 | -1.34% |
| 2026-09-30 | 31.735 | 32.76 | 31.485 | 32.02 | 1,960,172 | +1.14% |
| 2026-09-29 | 31.76 | 32.12 | 31.32 | 31.66 | 1,704,731 | -0.63% |
| 2026-09-28 | 32 | 32.2 | 31.23 | 31.86 | 2,212,923 | -1.39% |
| 2026-09-25 | 31.55 | 32.71 | 31.05 | 32.31 | 2,979,048 | +2.80% |
| 2026-09-24 | 31.21 | 31.95 | 30.35 | 31.43 | 2,591,471 | +0.06% |
| 2026-09-23 | 32.62 | 32.85 | 30.88 | 31.41 | 2,330,314 | -3.74% |
| 2026-09-22 | 32.23 | 32.85 | 32.06 | 32.63 | 2,036,175 | +1.97% |
| 2026-09-21 | 31.97 | 32.515 | 31.41 | 32 | 3,415,438 | +1.59% |
| 2026-09-18 | 33.21 | 33.42 | 31.39 | 31.5 | 4,604,077 | -5.09% |
| 2026-09-17 | 33.07 | 33.64 | 32.875 | 33.19 | 1,189,539 | +2.00% |
| 2026-09-16 | 32.89 | 33.27 | 32.2 | 32.54 | 1,921,689 | -0.61% |
| 2026-09-15 | 33.37 | 33.93 | 32.69 | 32.74 | 1,712,424 | -2.01% |
| 2026-09-14 | 33.42 | 33.575 | 32.85 | 33.41 | 1,437,396 | +0.00% |
| 2026-09-11 | 34.51 | 35 | 33.21 | 33.41 | 1,715,802 | -1.97% |
| 2026-09-10 | 33.5 | 34.19 | 33.07 | 34.08 | 2,264,643 | -0.29% |
| 2026-09-09 | 35.09 | 35.57 | 34.075 | 34.18 | 1,587,526 | -3.12% |
| 2026-09-08 | 34.16 | 35.75 | 33.9 | 35.28 | 2,244,424 | +1.50% |
| 2026-09-04 | 34.56 | 35.2 | 34.42 | 34.76 | 784,080 | -0.54% |
| 2026-09-03 | 34.9 | 35.14 | 34.06 | 34.95 | 1,268,646 | +1.10% |
| 2026-09-02 | 35.18 | 35.82 | 34.01 | 34.57 | 1,181,784 | -0.32% |
| 2026-09-01 | 34.48 | 34.99 | 34.3 | 34.68 | 1,480,641 | -0.91% |
| 2026-08-31 | 34.61 | 35.21 | 34.11 | 35 | 1,849,678 | +0.95% |
| 2026-08-28 | 36.66 | 36.845 | 34.53 | 34.67 | 1,771,221 | -6.52% |
| 2026-08-27 | 36.51 | 37.665 | 36.412 | 37.09 | 1,636,565 | +1.01% |
| 2026-08-26 | 36.49 | 37.12 | 36.282 | 36.72 | 1,062,781 | -0.22% |
| 2026-08-25 | 36.56 | 37.08 | 36.44 | 36.8 | 1,394,407 | +1.57% |
| 2026-08-24 | 36.75 | 37.115 | 36.07 | 36.23 | 1,214,545 | -1.36% |
| 2026-08-21 | 35.75 | 37.22 | 35.4 | 36.73 | 2,515,752 | +4.02% |
| 2026-08-20 | 36.31 | 36.695 | 34.91 | 35.31 | 1,943,841 | -4.18% |
| 2026-08-19 | 38.62 | 38.62 | 36.7 | 36.85 | 1,249,799 | -1.47% |
| 2026-08-18 | 37.32 | 38.314 | 37.01 | 37.4 | 1,151,059 | -1.24% |
| 2026-08-17 | 37.95 | 38.1 | 37.51 | 37.87 | 1,595,174 | -0.16% |
| 2026-08-14 | 36.74 | 38.005 | 36.57 | 37.93 | 1,228,832 | +1.66% |
| 2026-08-13 | 39.06 | 39.3 | 37.3 | 37.31 | 1,414,240 | -4.28% |
| 2026-08-12 | 38.8 | 39.03 | 37.81 | 38.98 | 2,977,684 | +0.72% |
| 2026-08-11 | 40.85 | 40.85 | 38.64 | 38.7 | 2,781,611 | -6.81% |
| 2026-08-10 | 40.44 | 42 | 39.72 | 41.53 | 1,616,939 | -2.03% |
| 2026-08-07 | 42.25 | 42.92 | 41.7 | 42.39 | 1,855,798 | +1.41% |
| 2026-08-06 | 41.88 | 42.77 | 41.25 | 41.8 | 1,043,363 | -1.11% |
| 2026-08-05 | 42.75 | 43.3 | 41.46 | 42.27 | 1,881,062 | -1.33% |
| 2026-08-04 | 39.68 | 43.39 | 39.195 | 42.84 | 4,748,703 | +10.24% |
| 2026-08-03 | 38.65 | 39.38 | 37.4 | 38.86 | 1,406,506 | -0.18% |
| 2026-07-31 | 41.13 | 41.305 | 38.755 | 38.93 | 1,547,338 | -5.88% |
| 2026-07-30 | 39.84 | 42.11 | 39.3 | 41.36 | 1,835,760 | +4.52% |
| 2026-07-29 | 40.67 | 40.88 | 38.84 | 39.57 | 1,220,992 | -2.70% |
| 2026-07-28 | 40.53 | 40.725 | 39.02 | 40.67 | 1,133,724 | +0.57% |
| 2026-07-27 | 40.05 | 41.17 | 39.75 | 40.44 | 1,383,712 | +1.71% |
| 2026-07-24 | 40.46 | 40.55 | 39.23 | 39.76 | 1,593,419 | -1.19% |
| 2026-07-23 | 38.491 | 40.38 | 38.39 | 40.24 | 3,181,309 | +1.77% |
| 2026-07-22 | 39.08 | 40.16 | 38.78 | 39.54 | 1,941,814 | -0.25% |
| 2026-07-21 | 38.22 | 39.8 | 38.22 | 39.64 | 1,294,540 | +3.50% |
| 2026-07-20 | 39.45 | 39.85 | 38.04 | 38.3 | 1,170,458 | -2.00% |
| 2026-07-17 | 37.42 | 39.39 | 37.07 | 39.08 | 1,914,572 | +3.00% |
| 2026-07-16 | 39.01 | 39.69 | 37.42 | 37.94 | 2,576,186 | -3.46% |
| 2026-07-15 | 38.22 | 39.61 | 37.79 | 39.3 | 2,172,488 | +2.05% |
| 2026-07-14 | 37.46 | 38.635 | 37.04 | 38.51 | 2,076,049 | +2.80% |
| 2026-07-13 | 38.2 | 38.355 | 37.08 | 37.46 | 1,610,211 | -3.63% |
| 2026-07-10 | 40.375 | 40.54 | 38.31 | 38.87 | 2,051,963 | -4.05% |
| 2026-07-09 | 39.97 | 40.89 | 39.87 | 40.51 | 3,868,274 | +1.35% |
| 2026-07-08 | 40.12 | 40.85 | 38.39 | 39.97 | 3,643,211 | -0.10% |
| 2026-07-07 | 39.9 | 40.315 | 39.455 | 40.01 | 3,723,013 | +1.45% |
| 2026-07-06 | 38.87 | 39.62 | 38.098 | 39.44 | 1,767,729 | +1.94% |
| 2026-07-02 | 38.5 | 39.5 | 37.815 | 38.69 | 1,858,903 | +0.55% |
| 2026-07-01 | 38.58 | 39.4 | 38.12 | 38.48 | 2,420,102 | -0.57% |
| 2026-06-30 | 38.74 | 40.09 | 38.15 | 38.7 | 5,628,807 | -0.10% |
| 2026-06-29 | 37.64 | 39.045 | 37.03 | 38.74 | 3,216,033 | +1.68% |
| 2026-06-26 | 37.9 | 38.16 | 37 | 38.1 | 9,948,153 | +0.24% |
| 2026-06-25 | 37.53 | 39.815 | 37.45 | 38.01 | 3,280,579 | +1.28% |
| 2026-06-24 | 36.47 | 38.6 | 36.47 | 37.53 | 4,948,517 | +3.36% |
| 2026-06-23 | 35.4 | 36.9 | 34.7 | 36.31 | 4,050,449 | +1.31% |
| 2026-06-22 | 35.34 | 36.03 | 35.02 | 35.84 | 3,175,459 | +3.76% |
| 2026-06-18 | 34.19 | 34.99 | 33.81 | 34.54 | 4,898,257 | +2.58% |
| 2026-06-17 | 33.515 | 34 | 32.95 | 33.67 | 2,067,975 | +1.81% |
| 2026-06-16 | 33.2 | 33.6 | 32.42 | 33.07 | 1,603,105 | -0.30% |
| 2026-06-15 | 33.4 | 33.864 | 33.05 | 33.17 | 1,974,758 | +0.21% |
| 2026-06-12 | 32.58 | 33.53 | 32.33 | 33.1 | 1,480,113 | +1.47% |
| 2026-06-11 | 31.43 | 32.72 | 31.09 | 32.62 | 1,823,500 | +3.95% |
| 2026-06-10 | 31.85 | 32.605 | 30.93 | 31.38 | 2,510,067 | -1.88% |
| 2026-06-09 | 31.89 | 32.34 | 31.03 | 31.98 | 3,082,230 | +2.63% |
| 2026-06-08 | 31.8 | 31.815 | 30.935 | 31.16 | 1,901,366 | +0.45% |
| 2026-06-05 | 32.37 | 32.83 | 30.98 | 31.02 | 1,795,111 | -5.40% |
| 2026-06-04 | 32.49 | 33.615 | 32.07 | 32.79 | 1,600,253 | +1.64% |
| 2026-06-03 | 32.8 | 32.8 | 31.43 | 32.26 | 2,472,883 | -1.53% |
| 2026-06-02 | 34.33 | 34.56 | 31.315 | 32.76 | 4,267,059 | -5.89% |
| 2026-06-01 | 34.87 | 35.51 | 34.41 | 34.81 | 3,073,931 | -0.43% |
| 2026-05-29 | 35.52 | 35.52 | 34.515 | 34.96 | 2,948,790 | -1.19% |
| 2026-05-28 | 35.025 | 35.95 | 34.05 | 35.38 | 2,722,923 | +2.52% |
| 2026-05-27 | 33.92 | 34.55 | 33.77 | 34.51 | 3,093,381 | +1.68% |
| 2026-05-26 | 33.225 | 34.19 | 32.87 | 33.94 | 2,815,417 | +3.89% |
| 2026-05-22 | 32.66 | 34.16 | 32.445 | 32.67 | 1,966,915 | +0.28% |
| 2026-05-21 | 32.74 | 32.99 | 32.32 | 32.58 | 1,576,745 | -1.05% |
| 2026-05-20 | 31.53 | 33.355 | 31.48 | 32.925 | 2,035,239 | +5.36% |
| 2026-05-19 | 31.75 | 31.88 | 30.87 | 31.25 | 2,819,207 | -0.35% |
| 2026-05-18 | 32.62 | 32.95 | 31.31 | 31.36 | 1,669,188 | -4.04% |
| 2026-05-15 | 33.85 | 34.27 | 32.46 | 32.68 | 2,079,024 | -4.42% |
| 2026-05-14 | 34.45 | 34.99 | 33.84 | 34.19 | 1,246,457 | -0.29% |
| 2026-05-13 | 33.99 | 34.55 | 33.55 | 34.29 | 1,182,281 | -0.70% |