5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-6.92%
3 MONTH PERFORMANCE
+13.28%
6 MONTH PERFORMANCE
-5.54%
YEAR-TO-DATE PERFORMANCE
+4.19%
1 YEAR PERFORMANCE
+205.36%
Cogent Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $40.12 | $39.97 (-0.37%) | $40.85 | $38.39 | 3.64 M | $2.69 B |
| 07/07/2026 | $39.90 | $40.01 (0.28%) | $40.32 | $39.46 | 3.72 M | $2.70 B |
| 07/06/2026 | $38.87 | $39.44 (1.47%) | $39.62 | $38.10 | 1.77 M | $2.66 B |
| 07/02/2026 | $38.50 | $38.69 (0.49%) | $39.50 | $37.82 | 1.86 M | $2.61 B |
| 07/01/2026 | $38.58 | $38.48 (-0.26%) | $39.40 | $38.12 | 2.42 M | $2.59 B |
| 06/30/2026 | $38.74 | $38.70 (-0.1%) | $40.09 | $38.15 | 5.63 M | $2.61 B |
| 06/29/2026 | $37.64 | $38.74 (2.92%) | $39.05 | $37.03 | 3.22 M | $2.61 B |
| 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 |
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.
