5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
+9.40%
YEAR-TO-DATE PERFORMANCE
+4.19%
1 YEAR PERFORMANCE
+641.68%
Cogent Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $34.06 | $34.29 (0.68%) | $34.54 | $33.55 | 1.17 M | $2.30 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 | $2.42 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 | $2.46 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 | $2.49 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 | $2.46 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 | $2.50 B |
| 04/17/2026 | $36.98 | $37.25 (0.73%) | $37.30 | $36.52 | 3.95 M | $2.52 B |
| 04/16/2026 | $36.12 | $36.19 (0.19%) | $36.43 | $35.57 | 1.68 M | $2.45 B |
| 04/15/2026 | $36.49 | $36.32 (-0.47%) | $36.92 | $35.69 | 1.46 M | $2.46 B |
| 04/14/2026 | $36.77 | $36.49 (-0.76%) | $37.51 | $36.38 | 2.34 M | $2.47 B |
| 04/13/2026 | $36.20 | $36.52 (0.88%) | $37.28 | $36.20 | 2.14 M | $2.47 B |
| 04/10/2026 | $37.54 | $36.37 (-3.12%) | $37.58 | $35.82 | 1.47 M | $2.46 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 | $2.50 B |
| 04/07/2026 | $35.09 | $35.62 (1.51%) | $35.67 | $34.26 | 2.59 M | $2.41 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 | $2.38 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 | $2.60 B |
| 03/30/2026 | $35.48 | $35.39 (-0.25%) | $36.95 | $35.04 | 1.66 M | $2.39 B |
| 03/27/2026 | $36.10 | $36.10 (0%) | $37.01 | $35.78 | 1.54 M | $2.44 B |
| 03/26/2026 | $35.69 | $36.87 (3.31%) | $37.01 | $35.69 | 1.17 M | $2.49 B |
| 03/25/2026 | $35.66 | $36.50 (2.36%) | $37.04 | $35.66 | 2.30 M | $2.47 B |
| 03/24/2026 | $34.77 | $34.96 (0.55%) | $35.14 | $34.05 | 1.90 M | $2.36 B |
| 03/23/2026 | $34.00 | $35.41 (4.15%) | $35.66 | $33.79 | 2.84 M | $2.39 B |
| 03/20/2026 | $34.44 | $33.38 (-3.08%) | $35.00 | $32.70 | 5.41 M | $2.26 B |
| 03/19/2026 | $34.04 | $34.61 (1.67%) | $35.17 | $33.84 | 2.12 M | $2.34 B |
| 03/18/2026 | $35.36 | $34.37 (-2.8%) | $35.42 | $34.27 | 1.86 M | $2.32 B |
| 03/17/2026 | $35.68 | $35.42 (-0.73%) | $35.99 | $34.95 | 1.59 M | $2.39 B |
| 03/16/2026 | $36.79 | $35.68 (-3.02%) | $37.18 | $35.16 | 2.86 M | $2.41 B |
| 03/13/2026 | $35.68 | $34.00 (-4.71%) | $37.10 | $33.91 | 1.65 M | $2.30 B |
| 03/12/2026 | $35.33 | $35.33 (0%) | $35.76 | $33.60 | 2.89 M | $2.39 B |
| 03/11/2026 | $36.15 | $36.08 (-0.19%) | $37.09 | $35.57 | 1.35 M | $2.44 B |
| 03/10/2026 | $36.89 | $36.68 (-0.57%) | $38.20 | $36.34 | 1.18 M | $2.48 B |
| 03/09/2026 | $36.80 | $37.01 (0.57%) | $37.71 | $36.04 | 1.99 M | $2.50 B |
| 03/06/2026 | $36.51 | $37.08 (1.56%) | $37.56 | $35.53 | 3.00 M | $2.51 B |
| 03/05/2026 | $36.87 | $37.46 (1.6%) | $38.05 | $36.05 | 2.61 M | $2.53 B |
| 03/04/2026 | $37.54 | $37.02 (-1.39%) | $38.20 | $36.65 | 1.36 M | $2.50 B |
| 03/03/2026 | $37.39 | $37.24 (-0.4%) | $38.08 | $36.40 | 1.34 M | $2.52 B |
| 03/02/2026 | $38.10 | $38.89 (2.07%) | $38.95 | $37.11 | 1.20 M | $2.63 B |
| 02/27/2026 | $38.83 | $38.85 (0.05%) | $39.05 | $37.87 | 1.75 M | $2.63 B |
| 02/26/2026 | $39.76 | $39.46 (-0.75%) | $40.13 | $38.76 | 1.95 M | $2.67 B |
| 02/25/2026 | $39.59 | $39.97 (0.96%) | $40.45 | $38.86 | 1.90 M | $2.70 B |
| 02/24/2026 | $37.23 | $39.18 (5.24%) | $39.21 | $36.99 | 1.54 M | $2.65 B |
| 02/23/2026 | $37.54 | $37.06 (-1.28%) | $39.30 | $36.45 | 2.53 M | $2.51 B |
| 02/20/2026 | $38.26 | $37.34 (-2.4%) | $38.36 | $36.79 | 1.88 M | $2.52 B |
| 02/19/2026 | $37.88 | $38.34 (1.21%) | $38.50 | $37.03 | 1.72 M | $2.59 B |
| 02/18/2026 | $38.00 | $38.35 (0.92%) | $39.82 | $37.41 | 2.78 M | $2.59 B |
| 02/17/2026 | $36.04 | $37.62 (4.38%) | $38.72 | $36.03 | 1.77 M | $2.54 B |
| 02/13/2026 | $36.84 | $36.53 (-0.84%) | $37.60 | $36.30 | 1.05 M | $4.18 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.
