-
5 DAY PERFORMANCE
-0.37% -
1 MONTH PERFORMANCE
+6.03% -
3 MONTH PERFORMANCE
+29.30% -
6 MONTH PERFORMANCE
+62.20% -
YEAR-TO-DATE PERFORMANCE
+85.37% -
1 YEAR PERFORMANCE
+11.79%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.01 | $10.90 (-1%) | $11.10 | $10.83 | 398,846 | $1.08 B |
| 09/26/2024 | $10.97 | $10.90 (-0.64%) | $11.04 | $10.80 | 418,034 | $1.08 B |
| 09/25/2024 | $10.97 | $10.88 (-0.82%) | $11.11 | $10.77 | 1.18 M | $1.08 B |
| 09/24/2024 | $10.95 | $10.94 (-0.09%) | $11.00 | $10.64 | 615,100 | $1.09 B |
| 09/23/2024 | $10.98 | $10.65 (-3.01%) | $11.08 | $10.65 | 697,000 | $1.06 B |
| 09/20/2024 | $11.05 | $10.98 (-0.63%) | $11.13 | $10.80 | 2.59 M | $1.09 B |
| 09/19/2024 | $10.96 | $10.90 (-0.55%) | $11.53 | $10.77 | 1.10 M | $1.08 B |
| 09/18/2024 | $10.52 | $10.55 (0.29%) | $10.98 | $10.52 | 533,246 | $1.05 B |
| 09/17/2024 | $10.92 | $10.52 (-3.66%) | $11.00 | $10.41 | 556,300 | $1.04 B |
| 09/16/2024 | $10.67 | $10.82 (1.41%) | $11.07 | $10.58 | 509,037 | $1.07 B |
| 09/13/2024 | $10.33 | $10.63 (2.9%) | $10.77 | $10.33 | 654,053 | $1.05 B |
| 09/12/2024 | $10.74 | $10.27 (-4.38%) | $10.74 | $10.18 | 792,900 | $1.02 B |
| 09/11/2024 | $10.59 | $10.71 (1.13%) | $10.75 | $10.30 | 1.29 M | $1.06 B |
| 09/10/2024 | $11.01 | $10.68 (-3%) | $11.04 | $10.64 | 616,433 | $1.06 B |
| 09/09/2024 | $10.48 | $10.95 (4.48%) | $11.13 | $10.46 | 733,439 | $1.09 B |
| 09/06/2024 | $11.29 | $10.47 (-7.26%) | $11.40 | $10.37 | 982,327 | $1.04 B |
| 09/05/2024 | $11.60 | $11.24 (-3.1%) | $11.66 | $10.87 | 1.15 M | $1.12 B |
| 09/04/2024 | $10.91 | $11.48 (5.22%) | $12.14 | $10.82 | 2.10 M | $1.14 B |
| 09/03/2024 | $10.79 | $10.95 (1.48%) | $11.54 | $10.69 | 1.93 M | $1.09 B |
| 08/30/2024 | $10.29 | $10.74 (4.37%) | $10.90 | $10.29 | 770,783 | $1.07 B |
| 08/29/2024 | $10.43 | $10.28 (-1.44%) | $10.65 | $10.27 | 431,145 | $1.02 B |
| 08/28/2024 | $9.89 | $10.34 (4.55%) | $10.39 | $9.84 | 394,920 | $1.03 B |
| 08/27/2024 | $10.32 | $9.96 (-3.49%) | $10.54 | $9.78 | 313,800 | $988.43 M |
| 08/26/2024 | $10.27 | $10.30 (0.29%) | $10.38 | $10.08 | 339,919 | $1.02 B |
| 08/23/2024 | $9.77 | $10.18 (4.2%) | $10.43 | $9.75 | 1.14 M | $1.01 B |
| 08/22/2024 | $10.24 | $9.72 (-5.08%) | $10.40 | $9.71 | 730,400 | $964.61 M |
| 08/21/2024 | $10.04 | $10.24 (1.99%) | $10.24 | $9.92 | 1.82 M | $1.02 B |
| 08/20/2024 | $9.96 | $9.92 (-0.4%) | $10.16 | $9.81 | 992,111 | $984.46 M |
| 08/19/2024 | $9.43 | $10.01 (6.15%) | $10.19 | $9.31 | 1.90 M | $993.39 M |
| 08/16/2024 | $8.73 | $9.46 (8.36%) | $9.79 | $8.68 | 1.63 M | $938.81 M |
| 08/15/2024 | $8.69 | $8.72 (0.35%) | $8.89 | $8.55 | 518,823 | $865.37 M |
| 08/14/2024 | $8.77 | $8.52 (-2.85%) | $8.91 | $8.47 | 504,032 | $845.53 M |
| 08/13/2024 | $8.64 | $8.77 (1.5%) | $8.80 | $8.49 | 573,700 | $870.34 M |
| 08/12/2024 | $8.65 | $8.50 (-1.73%) | $8.77 | $8.39 | 676,505 | $843.54 M |
| 08/09/2024 | $8.92 | $8.58 (-3.81%) | $8.96 | $8.47 | 553,346 | $851.48 M |
| 08/08/2024 | $8.79 | $8.89 (1.14%) | $9.01 | $8.48 | 871,903 | $882.24 M |
| 08/07/2024 | $9.20 | $8.63 (-6.2%) | $9.30 | $8.48 | 746,100 | $856.44 M |
| 08/06/2024 | $9.29 | $9.26 (-0.32%) | $9.50 | $8.69 | 497,237 | $918.96 M |
| 08/05/2024 | $8.75 | $9.14 (4.46%) | $9.50 | $8.29 | 1.13 M | $907.05 M |
| 08/02/2024 | $8.76 | $9.40 (7.31%) | $9.50 | $8.61 | 769,749 | $891.16 M |
| 08/01/2024 | $9.50 | $9.36 (-1.47%) | $9.54 | $9.13 | 612,301 | $887.37 M |
| 07/31/2024 | $9.58 | $9.43 (-1.57%) | $9.88 | $9.31 | 685,944 | $894.01 M |
| 07/30/2024 | $9.43 | $9.50 (0.74%) | $9.67 | $9.32 | 561,800 | $900.64 M |
| 07/29/2024 | $9.54 | $9.39 (-1.57%) | $9.63 | $9.11 | 321,202 | $890.22 M |
| 07/26/2024 | $9.41 | $9.52 (1.17%) | $9.56 | $9.21 | 417,715 | $902.54 M |
| 07/25/2024 | $9.24 | $9.22 (-0.22%) | $9.31 | $9.06 | 600,500 | $874.10 M |
| 07/24/2024 | $9.05 | $9.17 (1.33%) | $9.41 | $8.93 | 487,844 | $869.36 M |
| 07/23/2024 | $8.65 | $9.11 (5.32%) | $9.34 | $8.57 | 626,500 | $863.67 M |
| 07/22/2024 | $8.67 | $8.69 (0.23%) | $8.72 | $8.41 | 809,121 | $823.85 M |
| 07/19/2024 | $8.77 | $8.61 (-1.82%) | $8.98 | $8.56 | 336,997 | $816.27 M |
| 07/18/2024 | $8.95 | $8.75 (-2.23%) | $9.04 | $8.60 | 527,742 | $829.54 M |
| 07/17/2024 | $9.30 | $8.98 (-3.44%) | $9.47 | $8.89 | 727,447 | $851.35 M |
| 07/16/2024 | $9.42 | $9.50 (0.85%) | $9.56 | $9.32 | 1.01 M | $900.64 M |
| 07/15/2024 | $9.31 | $9.25 (-0.64%) | $9.49 | $9.15 | 593,854 | $876.94 M |
| 07/12/2024 | $9.32 | $9.27 (-0.54%) | $9.41 | $9.10 | 551,369 | $878.84 M |
| 07/11/2024 | $9.06 | $9.14 (0.88%) | $9.35 | $9.01 | 725,027 | $866.51 M |
| 07/10/2024 | $8.74 | $8.91 (1.95%) | $8.95 | $8.53 | 477,117 | $844.71 M |
| 07/09/2024 | $8.86 | $8.74 (-1.35%) | $8.90 | $8.53 | 595,227 | $828.59 M |
| 07/08/2024 | $8.58 | $8.82 (2.8%) | $8.83 | $8.37 | 936,434 | $836.18 M |
| 07/05/2024 | $8.36 | $8.44 (0.96%) | $8.54 | $8.02 | 536,717 | $800.15 M |
| 07/03/2024 | $8.25 | $8.36 (1.33%) | $8.61 | $8.23 | 850,182 | $792.57 M |
| 07/02/2024 | $8.82 | $8.24 (-6.58%) | $9.06 | $8.07 | 822,693 | $781.19 M |
| 07/01/2024 | $8.41 | $8.94 (6.3%) | $9.08 | $8.37 | 948,932 | $847.55 M |