Cogent Biosciences, Inc. (COGT)
33.41
-0.67
(-1.97%)
USD |
NASDAQ |
Sep 11, 16:00
33.21
-0.20
(-0.60%)
After-Hours: 07:04
Cogent Biosciences Price : 33.41 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 34.51 | 35.00 | 33.21 | 33.41 | 1.716M |
| Sep 10, 2026 | 33.50 | 34.19 | 33.07 | 34.08 | 2.265M |
| Sep 09, 2026 | 35.09 | 35.57 | 34.08 | 34.18 | 1.588M |
| Sep 08, 2026 | 34.16 | 35.75 | 33.90 | 35.28 | 2.244M |
| Sep 04, 2026 | 34.56 | 35.20 | 34.42 | 34.76 | 784081.0 |
| Sep 03, 2026 | 34.90 | 35.14 | 34.06 | 34.95 | 1.269M |
| Sep 02, 2026 | 35.18 | 35.82 | 34.01 | 34.57 | 1.182M |
| Sep 01, 2026 | 34.48 | 34.99 | 34.30 | 34.68 | 1.481M |
| Aug 31, 2026 | 34.61 | 35.21 | 34.11 | 35.00 | 1.850M |
| Aug 28, 2026 | 36.66 | 36.84 | 34.53 | 34.67 | 1.771M |
| Aug 27, 2026 | 36.51 | 37.66 | 36.41 | 37.09 | 1.637M |
| Aug 26, 2026 | 36.49 | 37.12 | 36.28 | 36.72 | 1.063M |
| Aug 25, 2026 | 36.56 | 37.08 | 36.44 | 36.80 | 1.394M |
| Aug 24, 2026 | 36.75 | 37.12 | 36.07 | 36.23 | 1.215M |
| Aug 21, 2026 | 35.75 | 37.22 | 35.40 | 36.73 | 2.516M |
| Aug 20, 2026 | 36.31 | 36.70 | 34.91 | 35.31 | 1.944M |
| Aug 19, 2026 | 38.62 | 38.62 | 36.70 | 36.85 | 1.250M |
| Aug 18, 2026 | 37.32 | 38.31 | 37.01 | 37.40 | 1.151M |
| Aug 17, 2026 | 37.95 | 38.10 | 37.51 | 37.87 | 1.595M |
| Aug 14, 2026 | 36.74 | 38.00 | 36.57 | 37.93 | 1.229M |
| Aug 13, 2026 | 39.06 | 39.30 | 37.30 | 37.31 | 1.414M |
| Aug 12, 2026 | 38.80 | 39.03 | 37.81 | 38.98 | 2.978M |
| Aug 11, 2026 | 40.85 | 40.85 | 38.64 | 38.70 | 2.782M |
| Aug 10, 2026 | 40.44 | 42.00 | 39.72 | 41.53 | 1.617M |
| Aug 07, 2026 | 42.25 | 42.92 | 41.70 | 42.39 | 1.856M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Moderna, Inc. | 143.97 |
| Apogee Therapeutics, Inc. | 135.07 |
| Arrowhead Pharmaceuticals, Inc. | 82.85 |
| Oncolytics Biotech, Inc. | 0.7455 |
| Sangamo Therapeutics, Inc. | 0.1485 |
Price Related Metrics
| Price to Book Value | 12.26 |
| Earnings Yield | -7.32% |
| Market Cap | 5.735B |