Cogent Biosciences Inc. (COGT)
NASDAQ: COGT
· Real-Time Price · USD
11.88
0.17 (1.45%)
At close: Aug 15, 2025, 3:59 PM
11.89
0.08%
After-hours: Aug 15, 2025, 05:29 PM EDT
COGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.73 | 11.94 | 11.41 | 11.71 | 11.71 | -2.25% | 1,227,285 |
| Aug 13, 2025 | 11.70 | 12.21 | 11.58 | 11.98 | 11.98 | 3.72% | 1,613,541 |
| Aug 12, 2025 | 10.99 | 11.57 | 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 |
| Aug 6, 2025 | 11.05 | 11.21 | 10.75 | 10.97 | 10.97 | -3.43% | 1,743,062 |
| Aug 5, 2025 | 12.02 | 12.02 | 11.33 | 11.36 | 11.36 | -5.73% | 2,486,100 |
| Aug 4, 2025 | 11.46 | 12.07 | 11.26 | 12.05 | 12.05 | 5.70% | 1,037,347 |
| Aug 1, 2025 | 11.32 | 11.64 | 11.10 | 11.40 | 11.40 | -0.18% | 1,474,500 |
| Jul 31, 2025 | 11.48 | 11.64 | 11.21 | 11.42 | 11.42 | -0.95% | 2,703,745 |
| Jul 30, 2025 | 12.08 | 12.28 | 11.51 | 11.53 | 11.53 | -2.62% | 1,934,150 |
| Jul 29, 2025 | 12.18 | 12.19 | 11.68 | 11.84 | 11.84 | -2.07% | 1,134,609 |
| Jul 28, 2025 | 12.15 | 12.42 | 12.01 | 12.09 | 12.09 | 0.17% | 1,276,704 |
| Jul 25, 2025 | 12.15 | 12.21 | 11.84 | 12.07 | 12.07 | -0.98% | 1,763,800 |
| Jul 24, 2025 | 12.42 | 12.55 | 12.04 | 12.19 | 12.19 | -1.46% | 2,005,078 |
| Jul 23, 2025 | 12.52 | 12.79 | 12.35 | 12.37 | 12.37 | -0.64% | 2,954,485 |
| Jul 22, 2025 | 12.05 | 12.74 | 12.01 | 12.45 | 12.45 | 1.22% | 3,469,800 |
| Jul 21, 2025 | 12.75 | 12.97 | 11.93 | 12.30 | 12.30 | -1.52% | 2,025,900 |
| Jul 18, 2025 | 12.47 | 12.95 | 12.31 | 12.49 | 12.49 | 2.38% | 3,680,065 |