Cogent Biosciences, Inc. (COGT) Charts

$8.00

south_east
-$0.09 (-1.11%)
Day's range
$7.89
Day's range
$8.23

5 DAY PERFORMANCE

-0.37%

1 MONTH PERFORMANCE

-2.44%

3 MONTH PERFORMANCE

-12.38%

6 MONTH PERFORMANCE

-17.70%

YEAR-TO-DATE PERFORMANCE

+2.56%

1 YEAR PERFORMANCE

-10.61%

Cogent Biosciences, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $8.18 $8.00 (-2.2%) $8.23 $7.89 942,877 $881.32 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
01/17/2025 $8.24 $8.03 (-2.55%) $8.30 $7.84 1.16 M $884.63 M
01/16/2025 $8.17 $8.13 (-0.49%) $8.44 $8.00 2.00 M $895.65 M
01/15/2025 $8.00 $8.12 (1.5%) $8.72 $7.80 2.74 M $894.54 M
01/14/2025 $7.61 $7.37 (-3.15%) $7.70 $7.19 2.03 M $811.92 M
01/13/2025 $7.79 $7.57 (-2.82%) $7.82 $6.60 2.45 M $833.95 M
01/10/2025 $7.90 $7.84 (-0.76%) $7.97 $7.67 1.78 M $863.70 M
01/08/2025 $8.20 $8.11 (-1.1%) $8.44 $8.05 1.15 M $893.44 M
01/07/2025 $8.07 $8.25 (2.23%) $8.38 $8.03 896,025 $908.87 M
01/06/2025 $7.92 $8.06 (1.77%) $8.57 $7.91 1.03 M $887.93 M
01/03/2025 $7.87 $7.88 (0.13%) $8.20 $7.72 1.27 M $868.10 M
01/02/2025 $7.90 $7.80 (-1.27%) $8.01 $7.63 1.20 M $859.29 M
12/31/2024 $7.78 $7.80 (0.26%) $7.82 $7.39 1.70 M $859.29 M
12/30/2024 $7.67 $7.71 (0.52%) $7.75 $7.45 1.01 M $849.38 M
12/27/2024 $7.78 $7.74 (-0.51%) $7.86 $7.60 927,724 $852.68 M
12/26/2024 $7.79 $7.87 (1.03%) $7.90 $7.66 835,523 $867.00 M
12/24/2024 $7.75 $7.86 (1.42%) $7.88 $7.62 537,249 $865.90 M
12/23/2024 $7.81 $7.76 (-0.64%) $7.93 $7.42 1.32 M $854.88 M
12/20/2024 $7.71 $7.84 (1.69%) $8.06 $7.68 2.67 M $863.70 M
12/19/2024 $7.65 $7.80 (1.96%) $7.92 $7.37 1.57 M $859.29 M
12/18/2024 $8.26 $7.64 (-7.51%) $8.30 $7.30 1.51 M $841.67 M
12/17/2024 $8.26 $8.19 (-0.85%) $8.36 $8.09 649,900 $902.26 M
12/16/2024 $8.12 $8.26 (1.72%) $8.56 $7.94 1.92 M $909.97 M
12/13/2024 $8.31 $8.15 (-1.93%) $8.36 $8.10 825,900 $897.85 M
12/12/2024 $9.26 $8.34 (-9.94%) $9.26 $8.22 3.98 M $918.78 M
12/11/2024 $8.77 $9.27 (5.7%) $9.28 $8.39 2.15 M $1.02 B
12/10/2024 $9.66 $9.50 (-1.66%) $9.88 $9.36 1.17 M $1.05 B
12/09/2024 $8.16 $9.67 (18.5%) $10.55 $8.16 6.48 M $1.07 B
12/06/2024 $9.01 $8.89 (-1.33%) $9.18 $8.89 1.83 M $979.37 M
12/05/2024 $9.20 $8.99 (-2.28%) $9.32 $8.93 1.63 M $990.39 M
12/04/2024 $9.09 $9.21 (1.32%) $9.35 $9.07 1.45 M $1.01 B
12/03/2024 $9.45 $9.19 (-2.75%) $9.49 $9.00 2.27 M $1.01 B
12/02/2024 $9.52 $9.47 (-0.53%) $9.72 $9.37 941,228 $1.04 B
11/29/2024 $9.53 $9.51 (-0.21%) $9.75 $9.27 945,708 $1.05 B
11/27/2024 $9.73 $9.58 (-1.54%) $9.99 $9.45 2.17 M $1.06 B
11/26/2024 $9.19 $9.63 (4.79%) $9.70 $9.06 827,329 $1.06 B
11/25/2024 $9.23 $9.19 (-0.43%) $9.60 $9.17 953,800 $1.01 B
11/22/2024 $8.97 $9.13 (1.78%) $9.30 $8.88 725,000 $1.01 B