5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-19.42%
3 MONTH PERFORMANCE
-28.81%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
+31.97%
1 YEAR PERFORMANCE
+35.43%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $7.79 | $7.77 (-0.26%) | $7.87 | $7.66 | 295,305 | $849.38 M |
| 12/24/2024 | $7.75 | $7.86 (1.42%) | $7.88 | $7.62 | 537,249 | $865.90 M |
| 12/23/2024 | $7.81 | $7.76 (-0.64%) | $7.93 | $7.42 | 1.32 M | $854.88 M |
| 12/20/2024 | $7.71 | $7.84 (1.69%) | $8.06 | $7.68 | 2.67 M | $863.70 M |
| 12/19/2024 | $7.65 | $7.80 (1.96%) | $7.92 | $7.37 | 1.57 M | $859.29 M |
| 12/18/2024 | $8.26 | $7.64 (-7.51%) | $8.30 | $7.30 | 1.51 M | $841.67 M |
| 12/17/2024 | $8.26 | $8.19 (-0.85%) | $8.36 | $8.09 | 649,900 | $902.26 M |
| 12/16/2024 | $8.12 | $8.26 (1.72%) | $8.56 | $7.94 | 1.92 M | $909.97 M |
| 12/13/2024 | $8.31 | $8.15 (-1.93%) | $8.36 | $8.10 | 825,900 | $897.85 M |
| 12/12/2024 | $9.26 | $8.34 (-9.94%) | $9.26 | $8.22 | 3.98 M | $918.78 M |
| 12/11/2024 | $8.77 | $9.27 (5.7%) | $9.28 | $8.39 | 2.15 M | $1.02 B |
| 12/10/2024 | $9.66 | $9.50 (-1.66%) | $9.88 | $9.36 | 1.17 M | $1.05 B |
| 12/09/2024 | $8.16 | $9.67 (18.5%) | $10.55 | $8.16 | 6.48 M | $1.07 B |
| 12/06/2024 | $9.01 | $8.89 (-1.33%) | $9.18 | $8.89 | 1.83 M | $979.37 M |
| 12/05/2024 | $9.20 | $8.99 (-2.28%) | $9.32 | $8.93 | 1.63 M | $990.39 M |
| 12/04/2024 | $9.09 | $9.21 (1.32%) | $9.35 | $9.07 | 1.45 M | $1.01 B |
| 12/03/2024 | $9.45 | $9.19 (-2.75%) | $9.49 | $9.00 | 2.27 M | $1.01 B |
| 12/02/2024 | $9.52 | $9.47 (-0.53%) | $9.72 | $9.37 | 941,228 | $1.04 B |
| 11/29/2024 | $9.53 | $9.51 (-0.21%) | $9.75 | $9.27 | 945,708 | $1.05 B |
| 11/27/2024 | $9.73 | $9.58 (-1.54%) | $9.99 | $9.45 | 2.17 M | $1.06 B |
| 11/26/2024 | $9.19 | $9.63 (4.79%) | $9.70 | $9.06 | 827,329 | $1.06 B |
| 11/25/2024 | $9.23 | $9.19 (-0.43%) | $9.60 | $9.17 | 953,800 | $1.01 B |
| 11/22/2024 | $8.97 | $9.13 (1.78%) | $9.30 | $8.88 | 725,000 | $1.01 B |
| 11/21/2024 | $9.12 | $8.98 (-1.54%) | $9.27 | $8.95 | 859,694 | $989.29 M |
| 11/20/2024 | $9.05 | $9.08 (0.33%) | $9.30 | $8.93 | 1.93 M | $1.00 B |
| 11/19/2024 | $8.98 | $9.06 (0.89%) | $9.18 | $8.83 | 1.48 M | $998.10 M |
| 11/18/2024 | $8.90 | $8.99 (1.01%) | $9.07 | $8.56 | 2.87 M | $990.39 M |
| 11/15/2024 | $9.67 | $8.90 (-7.96%) | $9.67 | $8.83 | 1.32 M | $980.47 M |
| 11/14/2024 | $10.44 | $9.65 (-7.57%) | $10.49 | $9.65 | 831,370 | $1.06 B |
| 11/13/2024 | $10.38 | $10.40 (0.19%) | $11.16 | $10.38 | 2.61 M | $1.15 B |
| 11/12/2024 | $10.22 | $10.38 (1.57%) | $10.51 | $9.97 | 1.17 M | $1.14 B |
| 11/11/2024 | $10.39 | $10.40 (0.1%) | $10.80 | $10.27 | 1.41 M | $1.15 B |
| 11/08/2024 | $10.06 | $10.21 (1.49%) | $10.40 | $9.94 | 1.24 M | $1.01 B |
| 11/07/2024 | $10.44 | $10.05 (-3.74%) | $10.46 | $9.89 | 779,262 | $997.36 M |
| 11/06/2024 | $10.43 | $10.48 (0.48%) | $10.96 | $10.34 | 1.61 M | $1.04 B |
| 11/05/2024 | $11.84 | $9.99 (-15.62%) | $11.98 | $9.37 | 5.31 M | $991.41 M |
| 11/04/2024 | $11.56 | $11.87 (2.68%) | $12.20 | $11.34 | 825,200 | $1.18 B |
| 11/01/2024 | $11.58 | $11.72 (1.21%) | $12.10 | $11.28 | 812,500 | $1.16 B |
| 10/31/2024 | $11.90 | $11.49 (-3.45%) | $11.93 | $11.45 | 767,600 | $1.14 B |
| 10/30/2024 | $11.91 | $12.01 (0.84%) | $12.30 | $11.89 | 571,900 | $1.19 B |
| 10/29/2024 | $11.72 | $12.00 (2.39%) | $12.26 | $11.72 | 760,422 | $1.19 B |
| 10/28/2024 | $12.15 | $11.89 (-2.14%) | $12.46 | $11.82 | 910,800 | $1.18 B |
| 10/25/2024 | $12.19 | $11.97 (-1.8%) | $12.55 | $11.86 | 343,650 | $1.19 B |
| 10/24/2024 | $12.32 | $12.01 (-2.52%) | $12.57 | $11.70 | 2.40 M | $1.19 B |
| 10/23/2024 | $12.30 | $12.30 (0%) | $12.61 | $12.11 | 835,305 | $1.22 B |
| 10/22/2024 | $11.88 | $12.24 (3.03%) | $12.34 | $11.77 | 1.26 M | $1.21 B |
| 10/21/2024 | $11.90 | $11.86 (-0.34%) | $12.04 | $11.51 | 652,913 | $1.18 B |
| 10/18/2024 | $11.65 | $11.90 (2.15%) | $11.94 | $11.36 | 831,047 | $1.18 B |
| 10/17/2024 | $11.39 | $11.64 (2.19%) | $11.68 | $11.15 | 1.31 M | $1.16 B |
| 10/16/2024 | $11.74 | $11.35 (-3.32%) | $11.81 | $11.10 | 1.19 M | $1.13 B |
| 10/15/2024 | $11.36 | $11.67 (2.73%) | $11.87 | $11.22 | 673,124 | $1.16 B |
| 10/14/2024 | $11.21 | $11.31 (0.89%) | $11.45 | $11.07 | 1.18 M | $1.12 B |
| 10/11/2024 | $11.07 | $11.25 (1.63%) | $11.50 | $10.92 | 818,900 | $1.12 B |
| 10/10/2024 | $10.68 | $11.09 (3.84%) | $11.45 | $10.61 | 586,004 | $1.10 B |
| 10/09/2024 | $10.86 | $10.80 (-0.55%) | $11.02 | $10.59 | 979,512 | $1.07 B |
| 10/08/2024 | $10.79 | $10.85 (0.56%) | $11.04 | $10.66 | 1.26 M | $1.08 B |
| 10/07/2024 | $11.19 | $10.74 (-4.02%) | $11.25 | $10.73 | 545,100 | $1.07 B |
| 10/04/2024 | $10.70 | $11.11 (3.83%) | $11.14 | $10.69 | 835,900 | $1.10 B |
| 10/03/2024 | $10.56 | $10.55 (-0.09%) | $10.82 | $10.48 | 1.12 M | $1.05 B |
| 10/02/2024 | $10.75 | $10.72 (-0.28%) | $10.98 | $10.35 | 707,400 | $1.06 B |
| 10/01/2024 | $10.75 | $10.75 (0%) | $10.80 | $10.21 | 1.42 M | $1.07 B |
| 09/30/2024 | $10.84 | $10.80 (-0.37%) | $11.00 | $10.62 | 1.05 M | $1.07 B |
| 09/27/2024 | $11.01 | $10.90 (-1%) | $11.10 | $10.83 | 405,300 | $1.08 B |
| 09/26/2024 | $10.97 | $10.90 (-0.64%) | $11.04 | $10.80 | 418,034 | $1.08 B |