5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-40.50%
3 MONTH PERFORMANCE
-48.05%
6 MONTH PERFORMANCE
-64.08%
YEAR-TO-DATE PERFORMANCE
-45.38%
1 YEAR PERFORMANCE
-36.51%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $4.25 | $4.35 (2.24%) | $4.39 | $4.24 | 148,245 | |
| 04/17/2025 | $4.25 | $4.37 (2.82%) | $4.40 | $4.20 | 1.13 M | $482.72 M |
| 04/16/2025 | $4.78 | $4.27 (-10.67%) | $5.09 | $4.12 | 2.33 M | $471.67 M |
| 04/15/2025 | $4.53 | $4.87 (7.51%) | $4.97 | $4.53 | 1.99 M | $537.95 M |
| 04/14/2025 | $4.39 | $4.58 (4.33%) | $4.62 | $4.27 | 1.42 M | $505.91 M |
| 04/11/2025 | $4.01 | $4.26 (6.23%) | $4.28 | $3.92 | 1.22 M | $470.57 M |
| 04/10/2025 | $4.22 | $4.02 (-4.74%) | $4.33 | $3.89 | 2.10 M | $444.06 M |
| 04/09/2025 | $4.01 | $4.46 (11.22%) | $4.54 | $3.72 | 1.97 M | $492.66 M |
| 04/08/2025 | $4.85 | $4.14 (-14.64%) | $5.11 | $4.11 | 1.59 M | $457.31 M |
| 04/07/2025 | $4.55 | $4.58 (0.66%) | $4.86 | $4.25 | 3.03 M | $505.91 M |
| 04/04/2025 | $5.15 | $4.77 (-7.38%) | $5.23 | $4.62 | 2.06 M | $526.90 M |
| 04/03/2025 | $5.39 | $5.33 (-1.11%) | $5.60 | $5.30 | 1.13 M | $588.76 M |
| 04/02/2025 | $5.73 | $5.72 (-0.17%) | $5.93 | $5.48 | 1.70 M | $631.84 M |
| 04/01/2025 | $6.01 | $5.79 (-3.66%) | $6.02 | $5.55 | 1.75 M | $639.57 M |
| 03/31/2025 | $6.24 | $5.99 (-4.01%) | $6.44 | $5.89 | 2.18 M | $661.67 M |
| 03/28/2025 | $6.63 | $6.48 (-2.26%) | $6.69 | $6.31 | 1.85 M | $715.79 M |
| 03/27/2025 | $6.52 | $6.61 (1.38%) | $6.78 | $6.46 | 923,629 | $730.15 M |
| 03/26/2025 | $6.90 | $6.47 (-6.23%) | $6.94 | $6.31 | 2.88 M | $714.69 M |
| 03/25/2025 | $7.41 | $6.90 (-6.88%) | $7.49 | $6.81 | 717,751 | $762.19 M |
| 03/24/2025 | $7.25 | $7.40 (2.07%) | $7.42 | $7.05 | 897,859 | $817.42 M |
| 03/21/2025 | $7.23 | $7.16 (-0.97%) | $7.33 | $7.12 | 1.66 M | $790.91 M |
| 03/20/2025 | $7.27 | $7.29 (0.28%) | $7.41 | $7.27 | 496,400 | $805.27 M |
| 03/19/2025 | $7.23 | $7.39 (2.21%) | $7.49 | $7.20 | 532,600 | $816.31 M |
| 03/18/2025 | $7.24 | $7.25 (0.14%) | $7.40 | $7.17 | 694,230 | $800.85 M |
| 03/17/2025 | $7.13 | $7.39 (3.65%) | $7.49 | $6.95 | 953,745 | $816.31 M |
| 03/14/2025 | $7.38 | $7.14 (-3.25%) | $7.50 | $7.07 | 633,139 | $788.70 M |
| 03/13/2025 | $7.55 | $7.29 (-3.44%) | $7.87 | $7.20 | 1.24 M | $805.27 M |
| 03/12/2025 | $7.33 | $7.59 (3.55%) | $7.76 | $7.30 | 754,904 | $838.40 M |
| 03/11/2025 | $6.83 | $7.24 (6%) | $7.28 | $6.61 | 1.23 M | $799.74 M |
| 03/10/2025 | $6.86 | $6.85 (-0.15%) | $7.03 | $6.60 | 1.14 M | $756.66 M |
| 03/07/2025 | $7.45 | $7.01 (-5.91%) | $7.48 | $6.90 | 972,138 | $774.34 M |
| 03/06/2025 | $7.55 | $7.41 (-1.85%) | $7.71 | $7.28 | 659,800 | $818.52 M |
| 03/05/2025 | $7.23 | $7.67 (6.09%) | $7.76 | $7.18 | 1.31 M | $847.24 M |
| 03/04/2025 | $6.90 | $7.17 (3.91%) | $7.28 | $6.79 | 1.01 M | $792.01 M |
| 03/03/2025 | $7.55 | $7.00 (-7.28%) | $7.63 | $6.99 | 1.49 M | $773.23 M |
| 02/28/2025 | $6.97 | $7.53 (8.03%) | $7.56 | $6.92 | 1.83 M | $831.78 M |
| 02/27/2025 | $6.74 | $6.99 (3.71%) | $7.35 | $6.68 | 2.77 M | $772.13 M |
| 02/26/2025 | $7.22 | $6.71 (-7.06%) | $7.24 | $6.56 | 1.60 M | $741.20 M |
| 02/25/2025 | $7.44 | $6.99 (-6.05%) | $7.47 | $6.84 | 2.51 M | $772.13 M |
| 02/24/2025 | $8.00 | $7.46 (-6.75%) | $8.00 | $7.45 | 1.30 M | $824.04 M |
| 02/21/2025 | $8.18 | $8.00 (-2.2%) | $8.23 | $7.89 | 963,200 | $586.80 M |
| 02/20/2025 | $8.14 | $8.09 (-0.61%) | $8.14 | $7.88 | 615,023 | $891.24 M |
| 02/19/2025 | $8.01 | $8.08 (0.87%) | $8.16 | $7.96 | 575,247 | $890.14 M |
| 02/18/2025 | $7.99 | $8.10 (1.38%) | $8.29 | $7.95 | 770,438 | $892.34 M |
| 02/14/2025 | $8.24 | $8.03 (-2.55%) | $8.37 | $7.98 | 841,409 | $884.63 M |
| 02/13/2025 | $8.16 | $8.18 (0.25%) | $8.25 | $7.96 | 857,948 | $901.15 M |
| 02/12/2025 | $8.24 | $8.14 (-1.21%) | $8.34 | $7.96 | 1.26 M | $896.75 M |
| 02/11/2025 | $8.62 | $8.42 (-2.32%) | $8.76 | $8.06 | 1.28 M | $927.59 M |
| 02/10/2025 | $8.78 | $8.76 (-0.23%) | $8.96 | $8.63 | 788,000 | $965.05 M |
| 02/07/2025 | $9.14 | $8.74 (-4.38%) | $9.28 | $8.72 | 744,185 | $962.85 M |
| 02/06/2025 | $9.63 | $9.17 (-4.78%) | $9.72 | $9.04 | 3.89 M | $1.01 B |
| 02/05/2025 | $9.26 | $9.66 (4.32%) | $9.93 | $9.14 | 1.21 M | $1.06 B |
| 02/04/2025 | $8.96 | $9.25 (3.24%) | $9.30 | $8.94 | 993,134 | $1.02 B |
| 02/03/2025 | $9.25 | $8.99 (-2.81%) | $9.25 | $8.93 | 1.08 M | $990.39 M |
| 01/31/2025 | $9.79 | $9.31 (-4.9%) | $9.79 | $8.99 | 1.97 M | $1.03 B |
| 01/30/2025 | $9.67 | $9.62 (-0.52%) | $10.15 | $9.55 | 1.52 M | $1.06 B |
| 01/29/2025 | $8.84 | $9.30 (5.2%) | $9.46 | $8.84 | 1.42 M | $1.02 B |
| 01/28/2025 | $8.49 | $8.93 (5.18%) | $9.02 | $8.28 | 1.83 M | $983.78 M |
| 01/27/2025 | $8.49 | $8.47 (-0.24%) | $8.72 | $8.30 | 1.76 M | $933.10 M |
| 01/24/2025 | $8.83 | $8.35 (-5.44%) | $8.93 | $8.24 | 1.44 M | $919.88 M |
| 01/23/2025 | $8.15 | $8.89 (9.08%) | $9.03 | $7.90 | 2.22 M | $979.37 M |
| 01/22/2025 | $8.28 | $8.20 (-0.97%) | $8.33 | $8.10 | 1.02 M | $903.36 M |
| 01/21/2025 | $8.05 | $8.20 (1.86%) | $8.24 | $7.74 | 1.47 M | $903.36 M |
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.
