Cogent Biosciences (COGT) Price: 32.02

Cogent Biosciences, Inc. (COGT)

32.02 +1.10 (+3.57%) USD | NASDAQ | Oct 27, 16:00

32.02 0.00 (0.00%) After-Hours: 17:53

Price Chart

Historical Price Data

View and export this data back to 2018. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	31.41	31.54	30.52	30.91	2.206M
Oct 23, 2026	30.94	31.27	30.33	31.21	1.775M
Oct 22, 2026	31.07	31.91	30.86	31.31	1.178M
Oct 21, 2026	31.26	31.94	31.20	31.43	2.100M
Oct 20, 2026	30.24	31.50	30.03	31.24	2.312M
Oct 19, 2026	29.66	30.23	29.51	30.01	2.541M
Oct 16, 2026	29.47	29.98	28.77	29.52	2.783M
Oct 15, 2026	28.33	29.78	28.33	29.51	3.040M
Oct 14, 2026	27.93	29.05	27.74	28.15	2.296M
Oct 13, 2026	29.46	29.46	27.85	28.09	2.995M
Oct 12, 2026	30.81	31.07	29.63	29.78	1.855M
Oct 09, 2026	29.98	31.03	29.90	31.00	2.522M
Oct 08, 2026	29.71	30.66	28.69	30.08	3.644M
Oct 07, 2026	30.05	30.43	29.88	30.14	1.263M
Oct 06, 2026	31.17	31.17	29.70	30.38	2.384M
Oct 05, 2026	31.26	31.37	29.93	30.87	1.793M
Oct 02, 2026	32.12	32.29	30.86	31.02	1.172M
Oct 01, 2026	32.02	32.57	31.52	31.59	1.699M
Sep 30, 2026	31.74	32.76	31.48	32.02	1.960M
Sep 29, 2026	31.76	32.12	31.32	31.66	1.705M
Sep 28, 2026	32.00	32.20	31.23	31.86	2.213M
Sep 25, 2026	31.55	32.71	31.05	32.31	2.979M
Sep 24, 2026	31.21	31.95	30.35	31.43	2.591M
Sep 23, 2026	32.62	32.85	30.88	31.41	2.330M
Sep 22, 2026	32.23	32.85	32.06	32.63	2.036M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks