5 DAY PERFORMANCE
-3.23%
1 MONTH PERFORMANCE
+26.78%
3 MONTH PERFORMANCE
+27.39%
6 MONTH PERFORMANCE
+265.44%
YEAR-TO-DATE PERFORMANCE
+103.33%
1 YEAR PERFORMANCE
+29.58%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $16.67 | $15.86 (-4.86%) | $17.15 | $15.72 | 2.58 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 |
| 09/05/2025 | $13.00 | $13.05 (0.38%) | $13.16 | $12.77 | 1.85 M | $1.49 B |
| 09/04/2025 | $13.10 | $12.94 (-1.22%) | $13.23 | $12.84 | 1.30 M | $1.48 B |
| 09/03/2025 | $12.27 | $13.08 (6.6%) | $13.50 | $12.24 | 3.58 M | $1.50 B |
| 09/02/2025 | $11.95 | $12.00 (0.42%) | $12.28 | $11.87 | 1.35 M | $1.37 B |
| 08/29/2025 | $12.08 | $12.08 (0%) | $12.21 | $11.88 | 1.06 M | $1.38 B |
| 08/28/2025 | $12.45 | $12.08 (-2.97%) | $12.84 | $12.00 | 1.09 M | $1.38 B |
| 08/27/2025 | $12.16 | $12.37 (1.73%) | $12.40 | $12.13 | 601.22 K | $1.42 B |
| 08/26/2025 | $11.80 | $12.23 (3.64%) | $12.35 | $11.80 | 1.17 M | $1.40 B |
| 08/25/2025 | $12.47 | $11.79 (-5.45%) | $12.47 | $11.77 | 811.10 K | $1.35 B |
| 08/22/2025 | $11.91 | $12.12 (1.76%) | $12.44 | $11.81 | 1.15 M | $1.39 B |
| 08/21/2025 | $11.76 | $11.77 (0.09%) | $12.10 | $11.62 | 814.23 K | $1.35 B |
| 08/20/2025 | $11.76 | $11.87 (0.94%) | $11.98 | $11.53 | 844.33 K | $1.36 B |
| 08/19/2025 | $11.97 | $11.76 (-1.75%) | $12.05 | $11.58 | 867.32 K | $1.35 B |
| 08/18/2025 | $11.86 | $12.11 (2.11%) | $12.30 | $11.78 | 1.46 M | $1.39 B |
| 08/15/2025 | $11.76 | $11.89 (1.11%) | $12.05 | $11.63 | 984.75 K | $1.36 B |
| 08/14/2025 | $11.73 | $11.71 (-0.17%) | $11.94 | $11.41 | 1.26 M | $1.34 B |
| 08/13/2025 | $11.70 | $11.98 (2.39%) | $12.21 | $11.58 | 1.61 M | $1.37 B |
| 08/12/2025 | $10.99 | $11.55 (5.1%) | $11.58 | $10.98 | 1.12 M | $1.32 B |
| 08/11/2025 | $10.92 | $10.93 (0.09%) | $10.97 | $10.72 | 919.80 K | $1.25 B |
| 08/08/2025 | $10.94 | $10.96 (0.18%) | $11.24 | $10.70 | 1.33 M | $1.25 B |
| 08/07/2025 | $10.87 | $10.86 (-0.09%) | $10.97 | $10.38 | 1.73 M | $1.24 B |
| 08/06/2025 | $11.05 | $10.97 (-0.72%) | $11.21 | $10.75 | 1.74 M | $1.26 B |
| 08/05/2025 | $12.02 | $11.36 (-5.49%) | $12.02 | $11.33 | 2.49 M | $1.30 B |
| 08/04/2025 | $11.46 | $12.05 (5.15%) | $12.07 | $11.26 | 1.04 M | $1.38 B |
| 08/01/2025 | $11.32 | $11.40 (0.71%) | $11.64 | $11.10 | 1.47 M | $1.30 B |
| 07/31/2025 | $11.48 | $11.42 (-0.52%) | $11.64 | $11.21 | 2.70 M | $1.31 B |
| 07/30/2025 | $12.08 | $11.53 (-4.55%) | $12.28 | $11.51 | 1.93 M | $1.32 B |
| 07/29/2025 | $12.18 | $11.84 (-2.79%) | $12.19 | $11.68 | 1.13 M | $1.36 B |
| 07/28/2025 | $12.15 | $12.09 (-0.49%) | $12.42 | $12.01 | 1.28 M | $1.38 B |
| 07/25/2025 | $12.15 | $12.07 (-0.66%) | $12.21 | $11.84 | 1.76 M | $1.38 B |
| 07/24/2025 | $12.42 | $12.19 (-1.85%) | $12.55 | $12.04 | 2.01 M | $1.40 B |
| 07/23/2025 | $12.52 | $12.37 (-1.2%) | $12.79 | $12.35 | 2.95 M | $1.42 B |
| 07/22/2025 | $12.05 | $12.45 (3.32%) | $12.74 | $12.01 | 3.47 M | $1.43 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.
