Cogent Biosciences Inc. (COGT)
NASDAQ: COGT
· Real-Time Price · USD
13.05
0.11 (0.85%)
At close: Sep 05, 2025, 3:59 PM
13.34
2.22%
After-hours: Sep 05, 2025, 04:10 PM EDT
COGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.10 | 13.23 | 12.84 | 12.94 | 12.94 | -1.07% | 1,212,207 |
| Sep 3, 2025 | 12.27 | 13.50 | 12.24 | 13.08 | 13.08 | 9.00% | 3,582,700 |
| Sep 2, 2025 | 11.95 | 12.28 | 11.87 | 12.00 | 12.00 | -0.66% | 1,354,700 |
| Aug 29, 2025 | 12.08 | 12.21 | 11.88 | 12.08 | 12.08 | 0.00% | 1,060,800 |
| Aug 28, 2025 | 12.45 | 12.84 | 12.00 | 12.08 | 12.08 | -2.34% | 1,092,200 |
| Aug 27, 2025 | 12.16 | 12.40 | 12.13 | 12.37 | 12.37 | 1.14% | 601,217 |
| Aug 26, 2025 | 11.80 | 12.35 | 11.80 | 12.23 | 12.23 | 3.73% | 1,173,300 |
| Aug 25, 2025 | 12.47 | 12.47 | 11.77 | 11.79 | 11.79 | -2.72% | 811,100 |
| Aug 22, 2025 | 11.91 | 12.44 | 11.81 | 12.12 | 12.12 | 2.97% | 1,148,300 |
| Aug 21, 2025 | 11.76 | 12.10 | 11.62 | 11.77 | 11.77 | -0.84% | 814,232 |
| Aug 20, 2025 | 11.76 | 11.98 | 11.53 | 11.87 | 11.87 | 0.94% | 844,333 |
| Aug 19, 2025 | 11.97 | 12.05 | 11.58 | 11.76 | 11.76 | -2.89% | 867,319 |
| Aug 18, 2025 | 11.86 | 12.30 | 11.78 | 12.11 | 12.11 | 1.85% | 1,464,631 |
| Aug 15, 2025 | 11.76 | 12.05 | 11.63 | 11.89 | 11.89 | 1.54% | 984,753 |
| Aug 14, 2025 | 11.73 | 11.94 | 11.41 | 11.71 | 11.71 | -2.25% | 1,261,022 |
| Aug 13, 2025 | 11.70 | 12.21 | 11.58 | 11.98 | 11.98 | 3.72% | 1,613,541 |
| Aug 12, 2025 | 10.99 | 11.58 | 10.98 | 11.55 | 11.55 | 5.67% | 1,120,511 |
| Aug 11, 2025 | 10.92 | 10.97 | 10.72 | 10.93 | 10.93 | -0.27% | 919,800 |
| Aug 8, 2025 | 10.94 | 11.24 | 10.70 | 10.96 | 10.96 | 0.92% | 1,332,400 |
| Aug 7, 2025 | 10.87 | 10.97 | 10.38 | 10.86 | 10.86 | -1.00% | 1,732,100 |