Cogent Biosciences, Inc. (COGT) NASDAQ

35.62

+0.2(+0.56%)

Updated at April 07 04:00PM

Currency In USD

COGT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	35.09	35.62	35.62	35.67	34.26	2.46M
April 06, 2026	35.11	35.42	35.42	35.87	34.81	1.33M
April 02, 2026	34.13	35.21	35.21	35.67	33.82	1.97M
April 01, 2026	37.67	35.24	35.24	38	34.35	8.57M
March 31, 2026	36.17	38.49	38.49	39.41	35.93	4.53M
March 30, 2026	35.48	35.39	35.39	36.95	35.04	1.61M
March 27, 2026	36.1	36.1	36.1	37.01	35.78	1.54M
March 26, 2026	35.69	36.87	36.87	37.01	35.69	1.17M
March 25, 2026	35.66	36.5	36.5	37.04	35.66	2.27M
March 24, 2026	34.77	34.96	34.96	35.14	34.05	1.85M
March 23, 2026	34	35.41	35.41	35.66	33.79	2.84M
March 20, 2026	34.44	33.38	33.38	35	32.7	5.37M
March 19, 2026	34.04	34.61	34.61	35.17	33.84	2.11M
March 18, 2026	35.36	34.37	34.37	35.42	34.27	1.86M
March 17, 2026	35.68	35.42	35.42	35.99	34.95	1.57M
March 16, 2026	36.79	35.68	35.68	37.18	35.16	2.85M
March 13, 2026	35.68	34	34	37.1	33.91	1.63M
March 12, 2026	35.32	35.33	35.33	35.61	33.6	2.53M
March 11, 2026	36.15	36.08	36.08	37.09	35.57	1.35M
March 10, 2026	36.89	36.68	36.68	38.2	36.34	1.18M
March 09, 2026	36.8	37.01	37.01	37.71	36.04	1.7M
March 06, 2026	36.51	37.08	37.08	37.56	35.53	3M
March 05, 2026	36.87	37.46	37.46	38.05	36.05	2.61M
March 04, 2026	37.54	37.02	37.02	38.2	36.65	1.16M
March 03, 2026	37.39	37.24	37.24	38.08	36.51	1.31M
March 02, 2026	38.1	38.89	38.89	38.95	37.11	1.2M
February 27, 2026	38.83	38.85	38.85	39.05	37.87	1.75M
February 26, 2026	39.76	39.46	39.46	40.13	38.76	1.95M
February 25, 2026	39.59	39.97	39.97	40.45	38.86	1.9M
February 24, 2026	37.23	39.18	39.18	39.21	36.99	1.54M
February 23, 2026	37.54	37.06	37.06	39.3	36.45	2.53M
February 20, 2026	38.26	37.34	37.34	38.36	36.79	1.88M
February 19, 2026	37.88	38.34	38.34	38.5	37.03	1.72M
February 18, 2026	38	38.35	38.35	39.82	37.41	2.78M
February 17, 2026	36.04	37.62	37.62	38.72	36.03	1.77M
February 13, 2026	36.84	36.53	36.53	37.6	36.3	1.05M
February 12, 2026	37.37	36.72	36.72	37.84	35.5	1.1M
February 11, 2026	37.99	37.2	37.2	38	35.85	765,570
February 10, 2026	37.94	37.77	37.77	38.11	37.12	1.33M
February 09, 2026	36.65	37.95	37.95	38.19	36.07	1.21M
February 06, 2026	36.64	37.08	37.08	37.39	36.11	1.77M
February 05, 2026	36.23	35.7	35.7	37.85	35.62	1.4M
February 04, 2026	37.33	36.85	36.85	37.5	35.5	1.43M
February 03, 2026	37.96	37.28	37.28	38.51	36.63	1.01M
February 02, 2026	36.45	37.96	37.96	38.21	36.23	1.78M
January 30, 2026	37.18	35.91	35.91	37.52	35.84	1.57M
January 29, 2026	38.01	37.65	37.65	38.51	37.3	867,011
January 28, 2026	38.39	38.36	38.36	39.09	37.81	1.31M
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	1.93M
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	2.25M