5 DAY PERFORMANCE
+14.98%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
-3.36%
6 MONTH PERFORMANCE
-21.52%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
+26.93%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.33 | $7.59 (3.55%) | $7.76 | $7.30 | 752,585 | $821.28 M |
| 03/11/2025 | $6.83 | $7.24 (6%) | $7.28 | $6.61 | 1.23 M | $799.74 M |
| 03/10/2025 | $6.86 | $6.85 (-0.15%) | $7.03 | $6.60 | 1.14 M | $756.66 M |
| 03/07/2025 | $7.45 | $7.01 (-5.91%) | $7.48 | $6.90 | 972,138 | $774.34 M |
| 03/06/2025 | $7.55 | $7.41 (-1.85%) | $7.71 | $7.28 | 659,800 | $818.52 M |
| 03/05/2025 | $7.23 | $7.67 (6.09%) | $7.76 | $7.18 | 1.31 M | $847.24 M |
| 03/04/2025 | $6.90 | $7.17 (3.91%) | $7.28 | $6.79 | 1.01 M | $792.01 M |
| 03/03/2025 | $7.55 | $7.00 (-7.28%) | $7.63 | $6.99 | 1.49 M | $773.23 M |
| 02/28/2025 | $6.97 | $7.53 (8.03%) | $7.56 | $6.92 | 1.83 M | $831.78 M |
| 02/27/2025 | $6.74 | $6.99 (3.71%) | $7.35 | $6.68 | 2.77 M | $772.13 M |
| 02/26/2025 | $7.22 | $6.71 (-7.06%) | $7.24 | $6.56 | 1.60 M | $741.20 M |
| 02/25/2025 | $7.44 | $6.99 (-6.05%) | $7.47 | $6.84 | 2.51 M | $772.13 M |
| 02/24/2025 | $8.00 | $7.46 (-6.75%) | $8.00 | $7.45 | 1.30 M | $824.04 M |
| 02/21/2025 | $8.18 | $8.00 (-2.2%) | $8.23 | $7.89 | 963,200 | $586.80 M |
| 02/20/2025 | $8.14 | $8.09 (-0.61%) | $8.14 | $7.88 | 615,023 | $891.24 M |
| 02/19/2025 | $8.01 | $8.08 (0.87%) | $8.16 | $7.96 | 575,247 | $890.14 M |
| 02/18/2025 | $7.99 | $8.10 (1.38%) | $8.29 | $7.95 | 770,438 | $892.34 M |
| 02/14/2025 | $8.24 | $8.03 (-2.55%) | $8.37 | $7.98 | 841,409 | $884.63 M |
| 02/13/2025 | $8.16 | $8.18 (0.25%) | $8.25 | $7.96 | 857,948 | $901.15 M |
| 02/12/2025 | $8.24 | $8.14 (-1.21%) | $8.34 | $7.96 | 1.26 M | $896.75 M |
| 02/11/2025 | $8.62 | $8.42 (-2.32%) | $8.76 | $8.06 | 1.28 M | $927.59 M |
| 02/10/2025 | $8.78 | $8.76 (-0.23%) | $8.96 | $8.63 | 788,000 | $965.05 M |
| 02/07/2025 | $9.14 | $8.74 (-4.38%) | $9.28 | $8.72 | 744,185 | $962.85 M |
| 02/06/2025 | $9.63 | $9.17 (-4.78%) | $9.72 | $9.04 | 3.89 M | $1.01 B |
| 02/05/2025 | $9.26 | $9.66 (4.32%) | $9.93 | $9.14 | 1.21 M | $1.06 B |
| 02/04/2025 | $8.96 | $9.25 (3.24%) | $9.30 | $8.94 | 993,134 | $1.02 B |
| 02/03/2025 | $9.25 | $8.99 (-2.81%) | $9.25 | $8.93 | 1.08 M | $990.39 M |
| 01/31/2025 | $9.79 | $9.31 (-4.9%) | $9.79 | $8.99 | 1.97 M | $1.03 B |
| 01/30/2025 | $9.67 | $9.62 (-0.52%) | $10.15 | $9.55 | 1.52 M | $1.06 B |
| 01/29/2025 | $8.84 | $9.30 (5.2%) | $9.46 | $8.84 | 1.42 M | $1.02 B |
| 01/28/2025 | $8.49 | $8.93 (5.18%) | $9.02 | $8.28 | 1.83 M | $983.78 M |
| 01/27/2025 | $8.49 | $8.47 (-0.24%) | $8.72 | $8.30 | 1.76 M | $933.10 M |
| 01/24/2025 | $8.83 | $8.35 (-5.44%) | $8.93 | $8.24 | 1.44 M | $919.88 M |
| 01/23/2025 | $8.15 | $8.89 (9.08%) | $9.03 | $7.90 | 2.22 M | $979.37 M |
| 01/22/2025 | $8.28 | $8.20 (-0.97%) | $8.33 | $8.10 | 1.02 M | $903.36 M |
| 01/21/2025 | $8.05 | $8.20 (1.86%) | $8.24 | $7.74 | 1.47 M | $903.36 M |
| 01/17/2025 | $8.24 | $8.03 (-2.55%) | $8.30 | $7.84 | 1.16 M | $884.63 M |
| 01/16/2025 | $8.17 | $8.13 (-0.49%) | $8.44 | $8.00 | 2.00 M | $895.65 M |
| 01/15/2025 | $8.00 | $8.12 (1.5%) | $8.72 | $7.80 | 2.74 M | $894.54 M |
| 01/14/2025 | $7.61 | $7.37 (-3.15%) | $7.70 | $7.19 | 2.03 M | $811.92 M |
| 01/13/2025 | $7.79 | $7.57 (-2.82%) | $7.82 | $6.60 | 2.45 M | $833.95 M |
| 01/10/2025 | $7.90 | $7.84 (-0.76%) | $7.97 | $7.67 | 1.78 M | $863.70 M |
| 01/08/2025 | $8.20 | $8.11 (-1.1%) | $8.44 | $8.05 | 1.15 M | $893.44 M |
| 01/07/2025 | $8.07 | $8.25 (2.23%) | $8.38 | $8.03 | 896,025 | $908.87 M |
| 01/06/2025 | $7.92 | $8.06 (1.77%) | $8.57 | $7.91 | 1.03 M | $887.93 M |
| 01/03/2025 | $7.87 | $7.88 (0.13%) | $8.20 | $7.72 | 1.27 M | $868.10 M |
| 01/02/2025 | $7.90 | $7.80 (-1.27%) | $8.01 | $7.63 | 1.20 M | $859.29 M |
| 12/31/2024 | $7.78 | $7.80 (0.26%) | $7.82 | $7.39 | 1.70 M | $859.29 M |
| 12/30/2024 | $7.67 | $7.71 (0.52%) | $7.75 | $7.45 | 1.01 M | $849.38 M |
| 12/27/2024 | $7.78 | $7.74 (-0.51%) | $7.86 | $7.60 | 927,724 | $852.68 M |
| 12/26/2024 | $7.79 | $7.87 (1.03%) | $7.90 | $7.66 | 835,523 | $867.00 M |
| 12/24/2024 | $7.75 | $7.86 (1.42%) | $7.88 | $7.62 | 537,249 | $865.90 M |
| 12/23/2024 | $7.81 | $7.76 (-0.64%) | $7.93 | $7.42 | 1.32 M | $854.88 M |
| 12/20/2024 | $7.71 | $7.84 (1.69%) | $8.06 | $7.68 | 2.67 M | $863.70 M |
| 12/19/2024 | $7.65 | $7.80 (1.96%) | $7.92 | $7.37 | 1.57 M | $859.29 M |
| 12/18/2024 | $8.26 | $7.64 (-7.51%) | $8.30 | $7.30 | 1.51 M | $841.67 M |
| 12/17/2024 | $8.26 | $8.19 (-0.85%) | $8.36 | $8.09 | 649,900 | $902.26 M |
| 12/16/2024 | $8.12 | $8.26 (1.72%) | $8.56 | $7.94 | 1.92 M | $909.97 M |
| 12/13/2024 | $8.31 | $8.15 (-1.93%) | $8.36 | $8.10 | 825,900 | $897.85 M |
| 12/12/2024 | $9.26 | $8.34 (-9.94%) | $9.26 | $8.22 | 3.98 M | $918.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
