Cogent Biosciences (COGT) Price: 30.38

Cogent Biosciences, Inc. (COGT)

30.38 -0.49 (-1.59%) USD | NASDAQ | Oct 06, 16:00

30.25 -0.13 (-0.43%) Pre-Market: 08:36

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 21, 2026	31.97	32.52	31.41	32.00	3.415M
Sep 18, 2026	33.21	33.42	31.39	31.50	4.604M
Sep 17, 2026	33.07	33.64	32.88	33.19	1.190M
Sep 16, 2026	32.89	33.27	32.20	32.54	1.922M
Sep 15, 2026	33.37	33.93	32.69	32.74	1.712M
Sep 14, 2026	33.42	33.58	32.85	33.41	1.437M
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

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