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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 27, 2026	37.89	38.51	38.51	39.65	37.71	2.48M
January 26, 2026	36.18	37.86	37.86	38.11	36.01	2.65M
January 23, 2026	38.68	36.68	36.68	38.93	36.49	3.07M
January 22, 2026	40	39.53	39.53	40.39	39.29	5.3M
January 21, 2026	39.96	39.9	39.9	40.4	39.49	2.94M
January 20, 2026	37.75	39.9	39.9	40.34	37.7	1.79M
January 16, 2026	39.57	38.94	38.94	41.35	38.59	2.31M
January 15, 2026	37.75	39.25	39.25	39.3	36.88	2.96M
January 14, 2026	35.52	37.79	37.79	38.35	35.09	1.92M
January 13, 2026	34.68	35.28	35.28	36.24	34.26	2.1M
January 12, 2026	34.6	34.76	34.76	35.14	33.84	1.46M
January 09, 2026	36	35.35	35.35	36.88	35.28	2.24M
January 08, 2026	35.47	35.57	35.57	36.06	34.61	1.93M
January 07, 2026	35.22	36.27	36.27	37	34.5	3.44M
January 06, 2026	34.46	34.78	34.78	35.08	33.75	2.7M
January 05, 2026	34.59	34.26	34.26	34.74	32.93	3.16M
January 02, 2026	35.64	34.74	34.74	35.89	34.08	2.58M
December 31, 2025	35.75	35.52	35.52	36.48	34.18	3.29M
December 30, 2025	37.92	37.12	37.12	38.63	36.54	1.99M
December 29, 2025	38.6	37.92	37.92	38.82	37.8	1.03M
December 26, 2025	39.43	38.88	38.88	39.47	38.42	1.1M
December 24, 2025	39.9	39.73	39.73	40.4	39.6	581,000
December 23, 2025	39.05	40.17	40.17	40.59	38.6	2.12M
December 22, 2025	39	39.34	39.34	39.94	38.31	2.12M
December 19, 2025	38.58	39.55	39.55	39.94	38	5.34M
December 18, 2025	39.49	37.9	37.9	40.04	37.23	2.04M
December 17, 2025	39.68	39.45	39.45	40.16	39.1	2.4M
December 16, 2025	39.82	39.99	39.99	41.08	39.37	2.54M
December 15, 2025	41.8	40.24	40.24	42.25	39.89	3.26M
December 12, 2025	39.66	42.11	42.11	42.24	39.26	2.83M
December 11, 2025	39.04	40.04	40.04	40.72	38.83	2.83M
December 10, 2025	38.77	39.17	39.17	39.29	37.86	2.48M
December 09, 2025	39.99	38.53	38.53	40.43	38.16	2.07M
December 08, 2025	43.07	40.3	40.3	43.73	38.1	4.88M
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

Cogent Biosciences, Inc. (COGT) NASDAQ