5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
+226.11%
YEAR-TO-DATE PERFORMANCE
+7.97%
1 YEAR PERFORMANCE
+374.63%
Cogent Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $38.00 | $38.35 (0.92%) | $39.82 | $37.41 | 2.78 M | $2.59 B |
| 02/17/2026 | $36.04 | $37.62 (4.38%) | $38.72 | $36.03 | 1.77 M | $2.54 B |
| 02/13/2026 | $36.84 | $36.53 (-0.84%) | $37.60 | $36.30 | 1.05 M | $4.18 B |
| 02/12/2026 | $37.37 | $36.72 (-1.74%) | $37.84 | $35.50 | 1.10 M | $4.20 B |
| 02/11/2026 | $37.99 | $37.20 (-2.08%) | $38.00 | $35.85 | 765.57 K | $4.26 B |
| 02/10/2026 | $37.94 | $37.77 (-0.45%) | $38.11 | $37.12 | 1.33 M | $4.32 B |
| 02/09/2026 | $36.65 | $37.95 (3.55%) | $38.19 | $36.07 | 1.21 M | $4.34 B |
| 02/06/2026 | $36.64 | $37.08 (1.2%) | $37.39 | $36.11 | 1.77 M | $4.24 B |
| 02/05/2026 | $36.23 | $35.70 (-1.46%) | $37.85 | $35.62 | 1.40 M | $4.09 B |
| 02/04/2026 | $37.33 | $36.85 (-1.29%) | $37.50 | $35.50 | 1.43 M | $4.22 B |
| 02/03/2026 | $37.96 | $37.28 (-1.79%) | $38.51 | $36.63 | 1.01 M | $4.27 B |
| 02/02/2026 | $36.45 | $37.96 (4.14%) | $38.21 | $36.23 | 1.78 M | $4.35 B |
| 01/30/2026 | $37.18 | $35.91 (-3.42%) | $37.52 | $35.84 | 1.57 M | $4.11 B |
| 01/29/2026 | $38.01 | $37.65 (-0.95%) | $38.51 | $37.30 | 867.01 K | $4.31 B |
| 01/28/2026 | $38.39 | $38.36 (-0.08%) | $39.09 | $37.81 | 1.31 M | $4.39 B |
| 01/27/2026 | $37.89 | $38.51 (1.64%) | $39.65 | $37.71 | 2.48 M | $4.41 B |
| 01/26/2026 | $36.18 | $37.86 (4.64%) | $38.11 | $36.01 | 2.65 M | $4.33 B |
| 01/23/2026 | $38.68 | $36.68 (-5.17%) | $38.93 | $36.49 | 3.07 M | $4.20 B |
| 01/22/2026 | $40.00 | $39.53 (-1.17%) | $40.39 | $39.29 | 5.30 M | $4.52 B |
| 01/21/2026 | $39.96 | $39.90 (-0.15%) | $40.40 | $39.49 | 2.94 M | $4.57 B |
| 01/20/2026 | $37.75 | $39.90 (5.7%) | $40.34 | $37.70 | 1.79 M | $4.57 B |
| 01/16/2026 | $39.57 | $38.94 (-1.59%) | $41.35 | $38.59 | 2.31 M | $4.46 B |
| 01/15/2026 | $37.75 | $39.25 (3.97%) | $39.30 | $36.88 | 2.96 M | $4.49 B |
| 01/14/2026 | $35.52 | $37.79 (6.39%) | $38.35 | $35.09 | 1.93 M | $4.33 B |
| 01/13/2026 | $34.68 | $35.28 (1.73%) | $36.24 | $34.26 | 2.10 M | $4.04 B |
| 01/12/2026 | $34.60 | $34.76 (0.46%) | $35.14 | $33.84 | 1.46 M | $3.98 B |
| 01/09/2026 | $36.00 | $35.35 (-1.81%) | $36.88 | $35.28 | 2.25 M | $4.05 B |
| 01/08/2026 | $35.47 | $35.57 (0.28%) | $36.06 | $34.61 | 1.93 M | $4.07 B |
| 01/07/2026 | $35.22 | $36.27 (2.98%) | $37.00 | $34.50 | 3.44 M | $4.15 B |
| 01/06/2026 | $34.46 | $34.78 (0.93%) | $35.08 | $33.75 | 2.70 M | $3.98 B |
| 01/05/2026 | $34.59 | $34.26 (-0.95%) | $34.74 | $32.93 | 3.16 M | $3.92 B |
| 01/02/2026 | $35.64 | $34.74 (-2.53%) | $35.89 | $34.08 | 2.58 M | $3.98 B |
| 12/31/2025 | $35.75 | $35.52 (-0.64%) | $36.48 | $34.18 | 3.50 M | $4.07 B |
| 12/30/2025 | $37.92 | $37.12 (-2.11%) | $38.63 | $36.54 | 2.17 M | $4.25 B |
| 12/29/2025 | $38.60 | $37.92 (-1.76%) | $38.82 | $37.80 | 1.03 M | $4.34 B |
| 12/26/2025 | $39.43 | $38.88 (-1.39%) | $39.47 | $38.42 | 1.10 M | $4.45 B |
| 12/24/2025 | $39.90 | $39.73 (-0.43%) | $40.40 | $39.60 | 581.00 K | $4.55 B |
| 12/23/2025 | $39.05 | $40.17 (2.87%) | $40.59 | $38.60 | 2.12 M | $4.60 B |
| 12/22/2025 | $39.00 | $39.34 (0.87%) | $39.94 | $38.31 | 2.12 M | $4.50 B |
| 12/19/2025 | $38.58 | $39.55 (2.51%) | $39.94 | $38.00 | 5.34 M | $4.53 B |
| 12/18/2025 | $39.49 | $37.90 (-4.03%) | $40.04 | $37.23 | 2.88 M | $4.34 B |
| 12/17/2025 | $39.68 | $39.45 (-0.58%) | $40.16 | $39.10 | 2.40 M | $4.52 B |
| 12/16/2025 | $39.82 | $39.99 (0.43%) | $41.08 | $39.37 | 2.54 M | $4.58 B |
| 12/15/2025 | $41.80 | $40.24 (-3.73%) | $42.25 | $39.89 | 3.29 M | $4.61 B |
| 12/12/2025 | $39.66 | $42.11 (6.18%) | $42.24 | $39.26 | 2.83 M | $4.82 B |
| 12/11/2025 | $39.04 | $40.04 (2.56%) | $40.72 | $38.83 | 2.83 M | $4.58 B |
| 12/10/2025 | $38.77 | $39.17 (1.03%) | $39.29 | $37.86 | 2.53 M | $4.48 B |
| 12/09/2025 | $39.99 | $38.53 (-3.65%) | $40.43 | $38.16 | 2.43 M | $4.41 B |
| 12/08/2025 | $43.07 | $40.30 (-6.43%) | $43.73 | $38.10 | 4.88 M | $4.61 B |
| 12/05/2025 | $39.46 | $38.77 (-1.75%) | $39.94 | $38.20 | 1.84 M | $4.44 B |
| 12/04/2025 | $39.16 | $39.31 (0.38%) | $39.58 | $37.94 | 2.47 M | $4.50 B |
| 12/03/2025 | $39.69 | $39.16 (-1.34%) | $40.08 | $38.53 | 2.37 M | $4.48 B |
| 12/02/2025 | $39.76 | $38.98 (-1.96%) | $40.25 | $37.75 | 2.99 M | $4.46 B |
| 12/01/2025 | $39.43 | $39.76 (0.84%) | $40.14 | $38.90 | 2.02 M | $4.55 B |
| 11/28/2025 | $40.58 | $40.22 (-0.89%) | $41.27 | $39.84 | 1.09 M | $4.60 B |
| 11/26/2025 | $39.72 | $40.39 (1.69%) | $40.75 | $39.59 | 3.16 M | $4.62 B |
| 11/25/2025 | $38.49 | $39.72 (3.2%) | $39.86 | $37.73 | 3.11 M | $4.55 B |
| 11/24/2025 | $36.71 | $38.54 (4.99%) | $38.87 | $36.71 | 3.84 M | $4.41 B |
| 11/21/2025 | $34.72 | $36.76 (5.88%) | $37.08 | $34.54 | 3.31 M | $4.21 B |
| 11/20/2025 | $35.92 | $34.70 (-3.4%) | $37.00 | $34.66 | 4.27 M | $3.97 B |
| 11/19/2025 | $33.35 | $34.94 (4.77%) | $36.00 | $33.27 | 3.82 M | $4.00 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.
