5 DAY PERFORMANCE
+19.31%
1 MONTH PERFORMANCE
+8.28%
3 MONTH PERFORMANCE
-8.64%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
+4.19%
1 YEAR PERFORMANCE
+128.60%
Cogent Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $29.71 | $30.08 (1.25%) | $30.66 | $28.69 | 3.64 M | $5.14 B |
| 10/07/2026 | $30.05 | $30.14 (0.3%) | $30.43 | $29.88 | 1.26 M | $5.15 B |
| 10/06/2026 | $31.17 | $30.38 (-2.53%) | $31.17 | $29.70 | 2.38 M | $5.20 B |
| 10/05/2026 | $31.26 | $30.87 (-1.25%) | $31.37 | $29.93 | 1.79 M | $5.28 B |
| 10/02/2026 | $32.12 | $31.02 (-3.42%) | $32.29 | $30.86 | 1.17 M | $5.30 B |
| 10/01/2026 | $32.02 | $31.59 (-1.34%) | $32.57 | $31.52 | 1.70 M | $5.40 B |
| 09/30/2026 | $31.74 | $32.02 (0.88%) | $32.76 | $31.49 | 1.96 M | $5.48 B |
| 09/29/2026 | $31.76 | $31.66 (-0.31%) | $32.12 | $31.32 | 1.70 M | $5.41 B |
| 09/28/2026 | $32.00 | $31.86 (-0.44%) | $32.20 | $31.23 | 2.21 M | $5.45 B |
| 09/25/2026 | $31.55 | $32.31 (2.41%) | $32.71 | $31.05 | 2.98 M | $5.53 B |
| 09/24/2026 | $31.21 | $31.43 (0.7%) | $31.95 | $30.35 | 2.59 M | $5.37 B |
| 09/23/2026 | $32.62 | $31.41 (-3.71%) | $32.85 | $30.88 | 2.33 M | $5.37 B |
| 09/22/2026 | $32.23 | $32.63 (1.24%) | $32.85 | $32.06 | 2.04 M | $5.58 B |
| 09/21/2026 | $31.97 | $32.00 (0.09%) | $32.52 | $31.41 | 3.42 M | $5.47 B |
| 09/18/2026 | $33.21 | $31.50 (-5.15%) | $33.42 | $31.39 | 4.60 M | $5.39 B |
| 09/17/2026 | $33.07 | $33.19 (0.36%) | $33.64 | $32.88 | 1.19 M | $5.68 B |
| 09/16/2026 | $32.89 | $32.54 (-1.06%) | $33.27 | $32.20 | 1.92 M | $5.56 B |
| 09/15/2026 | $33.37 | $32.74 (-1.89%) | $33.93 | $32.69 | 1.71 M | $5.60 B |
| 09/14/2026 | $33.42 | $33.41 (-0.03%) | $33.58 | $32.85 | 1.44 M | $5.71 B |
| 09/11/2026 | $34.51 | $33.41 (-3.19%) | $35.00 | $33.21 | 1.72 M | $5.71 B |
| 09/10/2026 | $33.50 | $34.08 (1.73%) | $34.19 | $33.07 | 2.26 M | $5.83 B |
| 09/09/2026 | $35.09 | $34.18 (-2.59%) | $35.57 | $34.08 | 1.59 M | $5.84 B |
| 09/08/2026 | $34.16 | $35.28 (3.28%) | $35.75 | $33.90 | 2.24 M | $6.03 B |
| 09/04/2026 | $34.56 | $34.76 (0.58%) | $35.20 | $34.42 | 784.10 K | $5.94 B |
| 09/03/2026 | $34.90 | $34.95 (0.14%) | $35.14 | $34.06 | 1.27 M | $5.98 B |
| 09/02/2026 | $35.18 | $34.57 (-1.73%) | $35.82 | $34.01 | 1.18 M | $5.91 B |
| 09/01/2026 | $34.48 | $34.68 (0.58%) | $34.99 | $34.30 | 1.48 M | $5.93 B |
| 08/31/2026 | $34.61 | $35.00 (1.13%) | $35.21 | $34.11 | 1.85 M | $5.99 B |
| 08/28/2026 | $36.66 | $34.67 (-5.43%) | $36.85 | $34.53 | 1.77 M | $5.93 B |
| 08/27/2026 | $36.51 | $37.09 (1.59%) | $37.67 | $36.41 | 1.64 M | $6.34 B |
| 08/26/2026 | $36.49 | $36.72 (0.63%) | $37.12 | $36.28 | 1.06 M | $6.28 B |
| 08/25/2026 | $36.56 | $36.80 (0.66%) | $37.08 | $36.44 | 1.39 M | $6.29 B |
| 08/24/2026 | $36.75 | $36.23 (-1.41%) | $37.12 | $36.07 | 1.21 M | $6.20 B |
| 08/21/2026 | $35.75 | $36.73 (2.74%) | $37.22 | $35.40 | 2.52 M | $6.28 B |
| 08/20/2026 | $36.31 | $35.31 (-2.75%) | $36.70 | $34.91 | 1.94 M | $6.04 B |
| 08/19/2026 | $38.62 | $36.85 (-4.58%) | $38.62 | $36.70 | 1.25 M | $6.30 B |
| 08/18/2026 | $37.32 | $37.40 (0.21%) | $38.31 | $37.01 | 1.15 M | $6.40 B |
| 08/17/2026 | $37.95 | $37.87 (-0.21%) | $38.10 | $37.51 | 1.60 M | $6.48 B |
| 08/14/2026 | $36.74 | $37.93 (3.24%) | $38.01 | $36.57 | 1.23 M | $6.49 B |
| 08/13/2026 | $39.06 | $37.31 (-4.48%) | $39.30 | $37.30 | 1.41 M | $6.38 B |
| 08/12/2026 | $38.80 | $38.98 (0.46%) | $39.03 | $37.81 | 2.98 M | $6.67 B |
| 08/11/2026 | $40.85 | $38.70 (-5.26%) | $40.85 | $38.64 | 2.78 M | $6.62 B |
| 08/10/2026 | $40.44 | $41.53 (2.7%) | $42.00 | $39.72 | 1.62 M | $7.10 B |
| 08/07/2026 | $42.25 | $42.39 (0.33%) | $42.92 | $41.70 | 1.86 M | $7.25 B |
| 08/06/2026 | $41.88 | $41.80 (-0.19%) | $42.77 | $41.25 | 1.04 M | $1.65 B |
| 08/05/2026 | $42.75 | $42.27 (-1.12%) | $43.30 | $41.46 | 1.88 M | $2.85 B |
| 08/04/2026 | $39.68 | $42.84 (7.96%) | $43.39 | $39.20 | 4.75 M | $2.89 B |
| 08/03/2026 | $38.65 | $38.86 (0.54%) | $39.38 | $37.40 | 1.41 M | $2.62 B |
| 07/31/2026 | $41.13 | $38.93 (-5.35%) | $41.31 | $38.76 | 1.55 M | $2.62 B |
| 07/30/2026 | $39.84 | $41.36 (3.82%) | $42.11 | $39.30 | 1.84 M | $2.79 B |
| 07/29/2026 | $40.67 | $39.57 (-2.7%) | $40.88 | $38.84 | 1.23 M | $2.67 B |
| 07/28/2026 | $40.53 | $40.67 (0.35%) | $40.73 | $39.02 | 1.13 M | $2.74 B |
| 07/27/2026 | $40.05 | $40.44 (0.97%) | $41.17 | $39.75 | 1.38 M | $2.73 B |
| 07/24/2026 | $40.46 | $39.76 (-1.73%) | $40.55 | $39.23 | 1.59 M | $2.68 B |
| 07/23/2026 | $38.49 | $40.24 (4.55%) | $40.38 | $38.39 | 3.18 M | $2.71 B |
| 07/22/2026 | $39.08 | $39.54 (1.18%) | $40.16 | $38.78 | 1.94 M | $2.67 B |
| 07/21/2026 | $38.22 | $39.64 (3.72%) | $39.80 | $38.22 | 1.29 M | $2.67 B |
| 07/20/2026 | $39.45 | $38.30 (-2.92%) | $39.85 | $38.04 | 1.17 M | $2.58 B |
| 07/17/2026 | $37.42 | $39.08 (4.44%) | $39.39 | $37.07 | 1.91 M | $2.63 B |
| 07/16/2026 | $39.01 | $37.94 (-2.74%) | $39.69 | $37.42 | 2.58 M | $2.56 B |
| 07/15/2026 | $38.22 | $39.30 (2.83%) | $39.61 | $37.79 | 2.17 M | $2.65 B |
| 07/14/2026 | $37.46 | $38.51 (2.8%) | $38.64 | $37.04 | 2.08 M | $2.60 B |
| 07/13/2026 | $38.20 | $37.46 (-1.94%) | $38.35 | $37.08 | 1.61 M | $2.53 B |
| 07/10/2026 | $40.38 | $38.87 (-3.74%) | $40.54 | $38.31 | 2.05 M | $2.62 B |
| 07/09/2026 | $39.97 | $40.51 (1.35%) | $40.89 | $39.87 | 3.87 M | $2.73 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.
