5 DAY PERFORMANCE
+1.93%
1 MONTH PERFORMANCE
+4.61%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
-4.81%
YEAR-TO-DATE PERFORMANCE
+4.19%
1 YEAR PERFORMANCE
+421.27%
Cogent Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $37.90 | $38.10 (0.53%) | $38.16 | $37.00 | 9.95 M | $2.57 B |
| 06/25/2026 | $37.53 | $38.01 (1.28%) | $39.82 | $37.45 | 3.28 M | $2.56 B |
| 06/24/2026 | $36.47 | $37.53 (2.91%) | $38.60 | $36.47 | 4.95 M | $2.53 B |
| 06/23/2026 | $35.40 | $36.31 (2.57%) | $36.90 | $34.70 | 4.05 M | $2.45 B |
| 06/22/2026 | $35.34 | $35.84 (1.41%) | $36.03 | $35.02 | 3.18 M | $2.42 B |
| 06/18/2026 | $34.19 | $34.54 (1.02%) | $34.99 | $33.81 | 4.90 M | $2.33 B |
| 06/17/2026 | $33.52 | $33.67 (0.45%) | $34.00 | $32.95 | 2.07 M | $2.27 B |
| 06/16/2026 | $33.20 | $33.07 (-0.39%) | $33.60 | $32.42 | 1.60 M | $2.23 B |
| 06/15/2026 | $33.40 | $33.17 (-0.69%) | $33.86 | $33.05 | 1.97 M | $2.24 B |
| 06/12/2026 | $32.58 | $33.10 (1.6%) | $33.53 | $32.33 | 1.48 M | $2.23 B |
| 06/11/2026 | $31.43 | $32.62 (3.79%) | $32.72 | $31.09 | 1.82 M | $2.20 B |
| 06/10/2026 | $31.85 | $31.38 (-1.48%) | $32.60 | $30.93 | 2.51 M | $2.12 B |
| 06/09/2026 | $31.89 | $31.98 (0.28%) | $32.34 | $31.03 | 3.08 M | $2.16 B |
| 06/08/2026 | $31.80 | $31.16 (-2.01%) | $31.82 | $30.94 | 1.90 M | $2.10 B |
| 06/05/2026 | $32.37 | $31.02 (-4.17%) | $32.83 | $30.98 | 1.80 M | $2.09 B |
| 06/04/2026 | $32.49 | $32.79 (0.92%) | $33.62 | $32.07 | 1.60 M | $2.21 B |
| 06/03/2026 | $32.80 | $32.26 (-1.65%) | $32.80 | $31.43 | 2.47 M | $2.17 B |
| 06/02/2026 | $34.33 | $32.76 (-4.57%) | $34.56 | $31.32 | 4.27 M | $2.21 B |
| 06/01/2026 | $34.87 | $34.81 (-0.17%) | $35.51 | $34.41 | 3.07 M | $2.35 B |
| 05/29/2026 | $35.52 | $34.96 (-1.58%) | $35.52 | $34.52 | 2.95 M | $2.36 B |
| 05/28/2026 | $35.03 | $35.38 (1%) | $35.95 | $34.05 | 2.72 M | $2.39 B |
| 05/27/2026 | $33.92 | $34.51 (1.74%) | $34.55 | $33.77 | 3.09 M | $2.33 B |
| 05/26/2026 | $33.23 | $33.94 (2.14%) | $34.19 | $32.87 | 2.82 M | $2.29 B |
| 05/22/2026 | $32.66 | $32.67 (0.03%) | $34.16 | $32.45 | 1.97 M | $2.20 B |
| 05/21/2026 | $32.74 | $32.58 (-0.49%) | $32.99 | $32.32 | 1.58 M | $2.20 B |
| 05/20/2026 | $31.53 | $32.92 (4.41%) | $33.35 | $31.48 | 2.04 M | $2.22 B |
| 05/19/2026 | $31.75 | $31.25 (-1.57%) | $31.88 | $30.87 | 2.82 M | $2.11 B |
| 05/18/2026 | $32.62 | $31.36 (-3.86%) | $32.95 | $31.31 | 1.67 M | $2.11 B |
| 05/15/2026 | $33.85 | $32.68 (-3.46%) | $34.27 | $32.46 | 2.08 M | $2.20 B |
| 05/14/2026 | $34.45 | $34.19 (-0.75%) | $34.99 | $33.84 | 1.25 M | $2.30 B |
| 05/13/2026 | $33.99 | $34.29 (0.88%) | $34.55 | $33.55 | 1.18 M | $2.31 B |
| 05/12/2026 | $33.99 | $34.53 (1.59%) | $35.03 | $33.54 | 1.19 M | $2.33 B |
| 05/11/2026 | $34.89 | $34.10 (-2.26%) | $35.01 | $33.60 | 1.07 M | $2.30 B |
| 05/08/2026 | $34.94 | $34.74 (-0.57%) | $35.40 | $34.47 | 896.10 K | $2.34 B |
| 05/07/2026 | $35.59 | $34.79 (-2.25%) | $35.68 | $34.48 | 2.00 M | $2.35 B |
| 05/06/2026 | $36.87 | $35.87 (-2.71%) | $37.51 | $35.57 | 1.61 M | $2.42 B |
| 05/05/2026 | $36.92 | $36.98 (0.16%) | $37.29 | $35.92 | 1.74 M | $2.49 B |
| 05/04/2026 | $35.88 | $36.73 (2.37%) | $37.28 | $35.77 | 1.70 M | $2.48 B |
| 05/01/2026 | $35.81 | $36.63 (2.29%) | $37.01 | $35.42 | 1.95 M | $2.47 B |
| 04/30/2026 | $36.27 | $35.79 (-1.32%) | $36.60 | $35.49 | 1.32 M | $2.41 B |
| 04/29/2026 | $35.97 | $35.87 (-0.28%) | $36.52 | $35.17 | 1.27 M | $2.42 B |
| 04/28/2026 | $36.58 | $36.34 (-0.66%) | $37.38 | $36.18 | 1.54 M | $2.45 B |
| 04/27/2026 | $36.82 | $36.60 (-0.6%) | $37.23 | $36.34 | 1.04 M | $2.47 B |
| 04/24/2026 | $36.39 | $36.81 (1.15%) | $37.06 | $35.67 | 1.14 M | $2.48 B |
| 04/23/2026 | $36.32 | $36.14 (-0.5%) | $36.91 | $35.36 | 1.12 M | $2.44 B |
| 04/22/2026 | $37.21 | $36.39 (-2.2%) | $37.56 | $36.12 | 1.42 M | $2.45 B |
| 04/21/2026 | $37.05 | $36.73 (-0.86%) | $37.39 | $36.36 | 1.90 M | $2.48 B |
| 04/20/2026 | $37.48 | $37.00 (-1.28%) | $37.99 | $36.74 | 1.16 M | $2.49 B |
| 04/17/2026 | $36.98 | $37.25 (0.73%) | $37.30 | $36.52 | 3.95 M | $2.51 B |
| 04/16/2026 | $36.12 | $36.19 (0.19%) | $36.43 | $35.57 | 1.68 M | $2.44 B |
| 04/15/2026 | $36.49 | $36.32 (-0.47%) | $36.92 | $35.69 | 1.46 M | $2.45 B |
| 04/14/2026 | $36.77 | $36.49 (-0.76%) | $37.51 | $36.38 | 2.34 M | $2.46 B |
| 04/13/2026 | $36.20 | $36.52 (0.88%) | $37.28 | $36.20 | 2.14 M | $2.46 B |
| 04/10/2026 | $37.54 | $36.37 (-3.12%) | $37.58 | $35.82 | 1.47 M | $2.45 B |
| 04/09/2026 | $36.56 | $37.35 (2.16%) | $37.50 | $36.09 | 2.47 M | $2.52 B |
| 04/08/2026 | $37.03 | $36.95 (-0.22%) | $37.48 | $36.36 | 2.23 M | $2.49 B |
| 04/07/2026 | $35.09 | $35.62 (1.51%) | $35.67 | $34.26 | 2.59 M | $2.40 B |
| 04/06/2026 | $35.11 | $35.42 (0.88%) | $35.87 | $34.81 | 1.36 M | $2.39 B |
| 04/02/2026 | $34.13 | $35.21 (3.16%) | $35.67 | $33.82 | 1.97 M | $2.37 B |
| 04/01/2026 | $37.67 | $35.24 (-6.45%) | $38.00 | $34.35 | 8.62 M | $2.38 B |
| 03/31/2026 | $36.17 | $38.49 (6.41%) | $39.41 | $35.93 | 4.56 M | $2.59 B |
| 03/30/2026 | $35.48 | $35.39 (-0.25%) | $36.95 | $35.04 | 1.66 M | $2.39 B |
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.
