-
5 DAY PERFORMANCE
+2.58% -
1 MONTH PERFORMANCE
-25.41% -
3 MONTH PERFORMANCE
-6.07% -
6 MONTH PERFORMANCE
+13.70% -
YEAR-TO-DATE PERFORMANCE
+55.27% -
1 YEAR PERFORMANCE
+40.03%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.97 | $9.13 (1.78%) | $9.30 | $8.88 | 644,946 | $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 |
| 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 |