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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.7	12.81	12.81	12.85	12.65	1.99M
September 10, 2025	12.85	12.75	12.75	12.92	12.6	4.9M
September 09, 2025	12.75	12.82	12.82	12.99	12.56	1.66M
September 08, 2025	13.08	12.68	12.68	13.1	12.5	1.14M
September 05, 2025	13	13.05	13.05	13.16	12.77	1.85M
September 04, 2025	13.1	12.94	12.94	13.23	12.84	1.3M
September 03, 2025	12.27	13.08	13.08	13.5	12.24	3.58M
September 02, 2025	11.95	12	12	12.28	11.87	1.35M
August 29, 2025	12.08	12.08	12.08	12.2	11.88	1.02M
August 28, 2025	12.45	12.08	12.08	12.84	12	1.09M
August 27, 2025	12.16	12.37	12.37	12.4	12.13	601,217
August 26, 2025	11.8	12.23	12.23	12.35	11.8	1.17M
August 25, 2025	12.47	11.79	11.79	12.47	11.77	811,100
August 22, 2025	11.91	12.12	12.12	12.44	11.81	1.15M
August 21, 2025	11.76	11.77	11.77	12.1	11.62	814,232
August 20, 2025	11.76	11.87	11.87	11.98	11.53	844,333
August 19, 2025	12.02	11.76	11.76	12.05	11.58	838,587
August 18, 2025	11.86	12.11	12.11	12.3	11.78	1.46M
August 15, 2025	11.76	11.89	11.89	12.05	11.63	984,753
August 14, 2025	11.73	11.71	11.71	11.94	11.41	1.21M
August 13, 2025	11.7	11.98	11.98	12.21	11.58	1.61M
August 12, 2025	10.99	11.55	11.55	11.58	10.98	1.12M
August 11, 2025	10.92	10.93	10.93	10.97	10.72	919,800
August 08, 2025	10.94	10.96	10.96	11.24	10.7	1.33M
August 07, 2025	10.87	10.86	10.86	10.97	10.38	1.73M
August 06, 2025	11.05	10.97	10.97	11.21	10.75	1.74M
August 05, 2025	12.02	11.36	11.36	12.02	11.33	2.49M
August 04, 2025	11.46	12.05	12.05	12.07	11.26	1.04M
August 01, 2025	11.32	11.4	11.4	11.64	11.1	1.47M
July 31, 2025	11.48	11.42	11.42	11.64	11.21	2.7M
July 30, 2025	12.08	11.53	11.53	12.1	11.51	1.93M
July 29, 2025	12.18	11.84	11.84	12.19	11.68	1.13M
July 28, 2025	12.15	12.09	12.09	12.42	12.01	1.28M
July 25, 2025	12.15	12.07	12.07	12.21	11.84	1.76M
July 24, 2025	12.42	12.19	12.19	12.55	12.04	2.01M

Cogent Biosciences, Inc. (COGT) NASDAQ