Cogent Biosciences Inc. (COGT)
NASDAQ: COGT
· Real-Time Price · USD
15.76
1.01 (6.85%)
At close: Oct 03, 2025, 3:59 PM
16.21
2.87%
After-hours: Oct 03, 2025, 06:49 PM EDT
COGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.88 | 16.01 | 14.80 | 15.76 | 15.76 | 6.85% | 2,124,613 |
| Oct 2, 2025 | 14.28 | 14.77 | 14.02 | 14.75 | 14.75 | 4.39% | 1,920,543 |
| Oct 1, 2025 | 14.10 | 14.40 | 13.81 | 14.13 | 14.13 | -1.60% | 1,855,711 |
| Sep 30, 2025 | 13.97 | 14.54 | 13.72 | 14.36 | 14.36 | 1.63% | 2,255,318 |
| Sep 29, 2025 | 14.31 | 14.54 | 13.98 | 14.13 | 14.13 | -0.21% | 1,460,632 |
| Sep 26, 2025 | 13.30 | 14.18 | 13.30 | 14.16 | 14.16 | 6.55% | 2,949,900 |
| Sep 25, 2025 | 13.04 | 13.50 | 12.97 | 13.29 | 13.29 | 0.30% | 1,292,878 |
| Sep 24, 2025 | 13.02 | 13.55 | 12.97 | 13.25 | 13.25 | 2.40% | 908,523 |
| 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 |
Page 1 of 95