Cogent Biosciences Inc. (COGT)
NASDAQ: COGT
· Real-Time Price · USD
13.29
0.04 (0.30%)
At close: Sep 25, 2025, 3:59 PM
13.24
-0.38%
After-hours: Sep 25, 2025, 07:08 PM EDT
COGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.02 | 13.55 | 12.97 | 13.25 | 13.25 | 2.40% | 868,683 |
| Sep 23, 2025 | 12.44 | 13.00 | 12.44 | 12.94 | 12.94 | 3.44% | 1,550,318 |
| Sep 22, 2025 | 11.87 | 12.55 | 11.60 | 12.51 | 12.51 | 4.51% | 1,486,247 |
| Sep 19, 2025 | 12.75 | 12.75 | 11.95 | 11.97 | 11.97 | -5.90% | 6,138,340 |
| Sep 18, 2025 | 12.52 | 12.75 | 12.33 | 12.72 | 12.72 | 2.91% | 1,270,800 |
| Sep 17, 2025 | 12.68 | 12.86 | 12.31 | 12.36 | 12.36 | -1.44% | 1,536,302 |
| Sep 16, 2025 | 12.57 | 12.76 | 12.48 | 12.54 | 12.54 | 1.05% | 1,142,128 |
| Sep 15, 2025 | 12.63 | 12.81 | 12.35 | 12.41 | 12.41 | -1.97% | 873,606 |
| Sep 12, 2025 | 12.85 | 13.13 | 12.28 | 12.66 | 12.66 | -1.17% | 1,784,400 |
| Sep 11, 2025 | 12.70 | 12.85 | 12.65 | 12.81 | 12.81 | 0.47% | 1,994,511 |
| Sep 10, 2025 | 12.85 | 12.92 | 12.60 | 12.75 | 12.75 | -0.55% | 4,896,910 |
| Sep 9, 2025 | 12.75 | 12.99 | 12.56 | 12.82 | 12.82 | 1.10% | 1,664,600 |
| Sep 8, 2025 | 13.08 | 13.10 | 12.50 | 12.68 | 12.68 | -2.84% | 1,141,813 |
| Sep 5, 2025 | 13.00 | 13.16 | 12.77 | 13.05 | 13.05 | 0.85% | 1,846,847 |
| Sep 4, 2025 | 13.10 | 13.23 | 12.84 | 12.94 | 12.94 | -1.07% | 1,298,717 |
| 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 |