Cogent Biosciences, Inc. - COGT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	39.46	38.77	38.77	39.94	38.2	1.84M
December 04, 2025	39.16	39.31	39.31	39.58	37.94	2.47M
December 03, 2025	39.69	39.16	39.16	40.08	38.53	2.35M
December 02, 2025	39.76	38.98	38.98	40.25	37.75	2.96M
December 01, 2025	39.43	39.76	39.76	40.14	38.9	2.02M
November 28, 2025	40.58	40.22	40.22	41.27	39.84	1.09M
November 26, 2025	39.72	40.39	40.39	40.75	39.59	3.16M
November 25, 2025	38.49	39.72	39.72	39.86	37.73	3.11M
November 24, 2025	36.71	38.54	38.54	38.87	36.71	3.84M
November 21, 2025	34.72	36.76	36.76	37.08	34.54	3.31M
November 20, 2025	35.92	34.7	34.7	37	34.66	4.27M
November 19, 2025	33.35	34.94	34.94	36	33.27	3.82M
November 18, 2025	33.55	33.4	33.4	34.32	32.85	2.85M
November 17, 2025	33.63	33.75	33.75	34.58	33.2	3.49M
November 14, 2025	32.06	33.54	33.54	36.05	32.03	5.45M
November 13, 2025	35.83	33.83	33.83	36.29	33.2	4.59M
November 12, 2025	32.75	35.26	35.26	35.55	32	9.49M
November 11, 2025	31.2	33.42	33.42	34.5	28.87	8.79M
November 10, 2025	32.76	32.46	32.46	36.15	31	23.29M
November 07, 2025	14.68	14.82	14.82	15.05	13.93	3.2M
November 06, 2025	14.4	14.72	14.72	15.09	14.21	1.75M
November 05, 2025	14.29	14.42	14.42	14.74	13.78	2.52M
November 04, 2025	15.24	14.13	14.13	15.87	13.98	5.48M
November 03, 2025	16.25	15.5	15.5	16.76	15.46	2.82M
October 31, 2025	16.28	16.3	16.3	16.42	15.81	1.76M
October 30, 2025	15.99	16.21	16.21	16.5	15.95	2.02M
October 29, 2025	16.23	16	16	16.42	15.83	1.95M
October 28, 2025	16.25	16.09	16.09	16.25	15.74	1.06M
October 27, 2025	15.64	16.2	16.2	16.56	15.48	3.45M
October 24, 2025	15.21	15.13	15.13	15.25	14.87	2.05M
October 23, 2025	14.86	14.84	14.84	15	14.6	4.8M
October 22, 2025	15.63	14.85	14.85	15.82	14.2	3.73M
October 21, 2025	16.6	15.86	15.86	17.15	15.72	2.79M
October 20, 2025	16.88	16.22	16.22	17	15.81	3.76M
October 17, 2025	16.14	16.39	16.39	16.5	16.03	1.16M
October 16, 2025	16.25	16.36	16.36	16.76	15.94	1.6M
October 15, 2025	15.43	16.57	16.57	16.58	15.26	2.03M
October 14, 2025	16.08	15.43	15.43	16.22	15.35	1.44M
October 13, 2025	16.37	16.2	16.2	16.99	16.18	2.34M
October 10, 2025	16.27	16.27	16.27	16.42	15.83	1.89M
October 09, 2025	15.58	16.19	16.19	16.46	15.56	1.05M
October 08, 2025	15.43	15.58	15.58	15.85	15.26	2.02M
October 07, 2025	15.98	15.44	15.44	16.05	15.28	1.63M
October 06, 2025	15.81	15.9	15.9	16.22	15.73	4.16M
October 03, 2025	14.88	15.76	15.76	16.01	14.8	2.22M
October 02, 2025	14.28	14.75	14.75	14.77	14.02	1.92M
October 01, 2025	14.1	14.13	14.13	14.4	13.81	1.86M
September 30, 2025	13.97	14.36	14.36	14.54	13.72	2.26M
September 29, 2025	14.31	14.13	14.13	14.54	13.98	1.46M
September 26, 2025	13.3	14.16	14.16	14.18	13.3	2.95M
September 25, 2025	13.04	13.29	13.29	13.5	12.97	1.29M
September 24, 2025	13.02	13.25	13.25	13.55	12.97	908,523
September 23, 2025	12.44	12.94	12.94	13	12.44	1.55M
September 22, 2025	11.87	12.51	12.51	12.55	11.6	1.49M
September 19, 2025	12.75	11.97	11.97	12.75	11.95	6.14M
September 18, 2025	12.52	12.72	12.72	12.75	12.33	1.27M
September 17, 2025	12.68	12.36	12.36	12.86	12.31	1.54M
September 16, 2025	12.57	12.54	12.54	12.76	12.48	1.14M
September 15, 2025	12.63	12.41	12.41	12.81	12.35	873,606
September 12, 2025	12.74	12.66	12.66	13.12	12.28	1.74M

Cogent Biosciences, Inc. (COGT) NASDAQ