5 DAY PERFORMANCE
-59.75%
1 MONTH PERFORMANCE
+6.34%
3 MONTH PERFORMANCE
+24.29%
6 MONTH PERFORMANCE
+131.76%
YEAR-TO-DATE PERFORMANCE
+102.05%
1 YEAR PERFORMANCE
+77.28%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $43.25 | $39.95 (-7.64%) | $43.73 | $38.10 | 3.22 M | $4.54 B |
| 12/05/2025 | $39.46 | $38.77 (-1.75%) | $39.94 | $38.20 | 1.84 M | $4.44 B |
| 12/04/2025 | $39.16 | $39.31 (0.38%) | $39.58 | $37.94 | 2.47 M | $4.50 B |
| 12/03/2025 | $39.69 | $39.16 (-1.34%) | $40.08 | $38.53 | 2.37 M | $4.48 B |
| 12/02/2025 | $39.76 | $38.98 (-1.96%) | $40.25 | $37.75 | 2.99 M | $4.46 B |
| 12/01/2025 | $39.43 | $39.76 (0.84%) | $40.14 | $38.90 | 2.02 M | $4.55 B |
| 11/28/2025 | $40.58 | $40.22 (-0.89%) | $41.27 | $39.84 | 1.09 M | $4.60 B |
| 11/26/2025 | $39.72 | $40.39 (1.69%) | $40.75 | $39.59 | 3.16 M | $4.62 B |
| 11/25/2025 | $38.49 | $39.72 (3.2%) | $39.86 | $37.73 | 3.11 M | $4.55 B |
| 11/24/2025 | $36.71 | $38.54 (4.99%) | $38.87 | $36.71 | 3.84 M | $4.41 B |
| 11/21/2025 | $34.72 | $36.76 (5.88%) | $37.08 | $34.54 | 3.31 M | $4.21 B |
| 11/20/2025 | $35.92 | $34.70 (-3.4%) | $37.00 | $34.66 | 4.27 M | $3.97 B |
| 11/19/2025 | $33.35 | $34.94 (4.77%) | $36.00 | $33.27 | 3.82 M | $4.00 B |
| 11/18/2025 | $33.55 | $33.40 (-0.45%) | $34.32 | $32.85 | 2.85 M | $3.82 B |
| 11/17/2025 | $33.63 | $33.75 (0.36%) | $34.58 | $33.20 | 3.49 M | $3.86 B |
| 11/14/2025 | $32.06 | $33.54 (4.62%) | $36.05 | $32.03 | 5.45 M | $3.84 B |
| 11/13/2025 | $35.83 | $33.83 (-5.58%) | $36.29 | $33.20 | 4.59 M | $3.87 B |
| 11/12/2025 | $32.75 | $35.26 (7.66%) | $35.55 | $32.00 | 9.49 M | $4.04 B |
| 11/11/2025 | $31.11 | $33.42 (7.43%) | $34.50 | $28.87 | 8.88 M | $3.83 B |
| 11/10/2025 | $32.76 | $32.46 (-0.92%) | $36.15 | $31.00 | 23.29 M | $3.72 B |
| 11/07/2025 | $14.68 | $14.82 (0.95%) | $15.05 | $13.93 | 3.20 M | $1.70 B |
| 11/06/2025 | $14.40 | $14.72 (2.22%) | $15.09 | $14.21 | 1.75 M | $1.68 B |
| 11/05/2025 | $14.29 | $14.42 (0.91%) | $14.74 | $13.78 | 2.52 M | $1.65 B |
| 11/04/2025 | $15.24 | $14.13 (-7.28%) | $15.90 | $13.98 | 5.55 M | $1.62 B |
| 11/03/2025 | $16.25 | $15.50 (-4.62%) | $16.76 | $15.46 | 2.82 M | $1.77 B |
| 10/31/2025 | $16.28 | $16.30 (0.12%) | $16.42 | $15.81 | 2.03 M | $1.87 B |
| 10/30/2025 | $15.99 | $16.21 (1.38%) | $16.50 | $15.95 | 2.08 M | $1.86 B |
| 10/29/2025 | $16.23 | $16.00 (-1.42%) | $16.42 | $15.83 | 1.98 M | $1.83 B |
| 10/28/2025 | $16.25 | $16.09 (-0.98%) | $16.25 | $15.74 | 1.12 M | $1.84 B |
| 10/27/2025 | $15.64 | $16.20 (3.58%) | $16.56 | $15.48 | 3.45 M | $1.85 B |
| 10/24/2025 | $15.21 | $15.13 (-0.53%) | $15.25 | $14.87 | 2.05 M | $1.73 B |
| 10/23/2025 | $14.86 | $14.84 (-0.13%) | $15.00 | $14.60 | 4.80 M | $1.70 B |
| 10/22/2025 | $15.63 | $14.85 (-4.99%) | $15.82 | $14.20 | 3.73 M | $1.70 B |
| 10/21/2025 | $16.60 | $15.86 (-4.46%) | $17.15 | $15.72 | 2.79 M | $1.82 B |
| 10/20/2025 | $16.88 | $16.22 (-3.91%) | $17.00 | $15.81 | 3.76 M | $1.86 B |
| 10/17/2025 | $16.14 | $16.39 (1.55%) | $16.50 | $16.03 | 1.16 M | $1.88 B |
| 10/16/2025 | $16.25 | $16.36 (0.68%) | $16.76 | $15.94 | 1.60 M | $1.87 B |
| 10/15/2025 | $15.43 | $16.57 (7.39%) | $16.58 | $15.26 | 2.12 M | $1.90 B |
| 10/14/2025 | $16.08 | $15.43 (-4.04%) | $16.22 | $15.35 | 1.44 M | $1.77 B |
| 10/13/2025 | $16.37 | $16.20 (-1.04%) | $16.99 | $16.18 | 2.34 M | $1.85 B |
| 10/10/2025 | $16.27 | $16.27 (0%) | $16.42 | $15.83 | 1.89 M | $1.86 B |
| 10/09/2025 | $15.58 | $16.19 (3.92%) | $16.46 | $15.56 | 1.05 M | $1.85 B |
| 10/08/2025 | $15.43 | $15.58 (0.97%) | $15.85 | $15.26 | 2.02 M | $1.78 B |
| 10/07/2025 | $15.98 | $15.44 (-3.38%) | $16.05 | $15.28 | 1.63 M | $1.77 B |
| 10/06/2025 | $15.81 | $15.90 (0.57%) | $16.22 | $15.73 | 4.16 M | $1.82 B |
| 10/03/2025 | $14.88 | $15.76 (5.91%) | $16.01 | $14.80 | 2.22 M | $1.80 B |
| 10/02/2025 | $14.28 | $14.75 (3.29%) | $14.77 | $14.02 | 1.92 M | $1.69 B |
| 10/01/2025 | $14.10 | $14.13 (0.21%) | $14.40 | $13.81 | 1.86 M | $1.62 B |
| 09/30/2025 | $13.97 | $14.36 (2.79%) | $14.54 | $13.72 | 2.26 M | $1.64 B |
| 09/29/2025 | $14.31 | $14.13 (-1.26%) | $14.54 | $13.98 | 1.46 M | $1.62 B |
| 09/26/2025 | $13.30 | $14.16 (6.47%) | $14.18 | $13.30 | 2.95 M | $1.62 B |
| 09/25/2025 | $13.04 | $13.29 (1.92%) | $13.50 | $12.97 | 1.29 M | $1.52 B |
| 09/24/2025 | $13.02 | $13.25 (1.77%) | $13.55 | $12.97 | 908.52 K | $1.52 B |
| 09/23/2025 | $12.44 | $12.94 (4.02%) | $13.00 | $12.44 | 1.55 M | $1.48 B |
| 09/22/2025 | $11.87 | $12.51 (5.39%) | $12.55 | $11.60 | 1.49 M | $1.43 B |
| 09/19/2025 | $12.75 | $11.97 (-6.12%) | $12.75 | $11.95 | 6.14 M | $1.37 B |
| 09/18/2025 | $12.52 | $12.72 (1.6%) | $12.75 | $12.33 | 1.27 M | $1.46 B |
| 09/17/2025 | $12.68 | $12.36 (-2.52%) | $12.86 | $12.31 | 1.54 M | $1.41 B |
| 09/16/2025 | $12.57 | $12.54 (-0.24%) | $12.76 | $12.48 | 1.14 M | $1.44 B |
| 09/15/2025 | $12.63 | $12.41 (-1.74%) | $12.81 | $12.35 | 873.61 K | $1.42 B |
| 09/12/2025 | $12.85 | $12.66 (-1.48%) | $13.13 | $12.28 | 1.78 M | $1.45 B |
| 09/11/2025 | $12.70 | $12.81 (0.87%) | $12.85 | $12.65 | 1.99 M | $1.47 B |
| 09/10/2025 | $12.85 | $12.75 (-0.78%) | $12.92 | $12.60 | 4.90 M | $1.46 B |
| 09/09/2025 | $12.75 | $12.82 (0.55%) | $12.99 | $12.56 | 1.66 M | $1.47 B |
| 09/08/2025 | $13.08 | $12.68 (-3.06%) | $13.10 | $12.50 | 1.14 M | $1.45 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.
