5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
+5.96%
3 MONTH PERFORMANCE
+122.06%
6 MONTH PERFORMANCE
+60.42%
YEAR-TO-DATE PERFORMANCE
+54.87%
1 YEAR PERFORMANCE
+12.48%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/29/2025 | $12.08 | $12.08 (0%) | $12.21 | $11.88 | 1.06 M | $1.38 B |
| 08/28/2025 | $12.45 | $12.08 (-2.97%) | $12.84 | $12.00 | 1.09 M | $1.38 B |
| 08/27/2025 | $12.16 | $12.37 (1.73%) | $12.40 | $12.13 | 601.22 K | $1.42 B |
| 08/26/2025 | $11.80 | $12.23 (3.64%) | $12.35 | $11.80 | 1.17 M | $1.40 B |
| 08/25/2025 | $12.47 | $11.79 (-5.45%) | $12.47 | $11.77 | 811.10 K | $1.35 B |
| 08/22/2025 | $11.91 | $12.12 (1.76%) | $12.44 | $11.81 | 1.15 M | $1.39 B |
| 08/21/2025 | $11.76 | $11.77 (0.09%) | $12.10 | $11.62 | 814.23 K | $1.35 B |
| 08/20/2025 | $11.76 | $11.87 (0.94%) | $11.98 | $11.53 | 844.33 K | $1.36 B |
| 08/19/2025 | $11.97 | $11.76 (-1.75%) | $12.05 | $11.58 | 867.32 K | $1.35 B |
| 08/18/2025 | $11.86 | $12.11 (2.11%) | $12.30 | $11.78 | 1.46 M | $1.39 B |
| 08/15/2025 | $11.76 | $11.89 (1.11%) | $12.05 | $11.63 | 984.75 K | $1.36 B |
| 08/14/2025 | $11.73 | $11.71 (-0.17%) | $11.94 | $11.41 | 1.26 M | $1.34 B |
| 08/13/2025 | $11.70 | $11.98 (2.39%) | $12.21 | $11.58 | 1.61 M | $1.37 B |
| 08/12/2025 | $10.99 | $11.55 (5.1%) | $11.58 | $10.98 | 1.12 M | $1.32 B |
| 08/11/2025 | $10.92 | $10.93 (0.09%) | $10.97 | $10.72 | 919.80 K | $1.25 B |
| 08/08/2025 | $10.94 | $10.96 (0.18%) | $11.24 | $10.70 | 1.33 M | $1.25 B |
| 08/07/2025 | $10.87 | $10.86 (-0.09%) | $10.97 | $10.38 | 1.73 M | $1.24 B |
| 08/06/2025 | $11.05 | $10.97 (-0.72%) | $11.21 | $10.75 | 1.74 M | $1.26 B |
| 08/05/2025 | $12.02 | $11.36 (-5.49%) | $12.02 | $11.33 | 2.49 M | $1.30 B |
| 08/04/2025 | $11.46 | $12.05 (5.15%) | $12.07 | $11.26 | 1.04 M | $1.38 B |
| 08/01/2025 | $11.32 | $11.40 (0.71%) | $11.64 | $11.10 | 1.47 M | $1.30 B |
| 07/31/2025 | $11.48 | $11.42 (-0.52%) | $11.64 | $11.21 | 2.70 M | $1.31 B |
| 07/30/2025 | $12.08 | $11.53 (-4.55%) | $12.28 | $11.51 | 1.93 M | $1.32 B |
| 07/29/2025 | $12.18 | $11.84 (-2.79%) | $12.19 | $11.68 | 1.13 M | $1.36 B |
| 07/28/2025 | $12.15 | $12.09 (-0.49%) | $12.42 | $12.01 | 1.28 M | $1.38 B |
| 07/25/2025 | $12.15 | $12.07 (-0.66%) | $12.21 | $11.84 | 1.76 M | $1.38 B |
| 07/24/2025 | $12.42 | $12.19 (-1.85%) | $12.55 | $12.04 | 2.01 M | $1.40 B |
| 07/23/2025 | $12.52 | $12.37 (-1.2%) | $12.79 | $12.35 | 2.95 M | $1.42 B |
| 07/22/2025 | $12.05 | $12.45 (3.32%) | $12.74 | $12.01 | 3.47 M | $1.43 B |
| 07/21/2025 | $12.75 | $12.30 (-3.53%) | $12.97 | $11.93 | 2.03 M | $1.41 B |
| 07/18/2025 | $12.47 | $12.49 (0.16%) | $12.95 | $12.31 | 3.68 M | $1.43 B |
| 07/17/2025 | $11.84 | $12.20 (3.04%) | $12.52 | $11.79 | 3.68 M | $1.40 B |
| 07/16/2025 | $11.65 | $11.86 (1.8%) | $11.98 | $11.60 | 2.38 M | $1.36 B |
| 07/15/2025 | $11.59 | $11.50 (-0.78%) | $11.59 | $10.80 | 3.63 M | $1.32 B |
| 07/14/2025 | $10.93 | $11.09 (1.46%) | $11.18 | $10.65 | 3.68 M | $1.27 B |
| 07/11/2025 | $10.67 | $10.98 (2.91%) | $11.33 | $10.64 | 3.40 M | $1.26 B |
| 07/10/2025 | $10.49 | $10.85 (3.43%) | $11.30 | $10.44 | 6.15 M | $1.24 B |
| 07/09/2025 | $9.64 | $10.40 (7.88%) | $10.94 | $9.25 | 11.75 M | $1.19 B |
| 07/08/2025 | $9.65 | $9.78 (1.35%) | $10.08 | $9.13 | 6.71 M | $1.12 B |
| 07/07/2025 | $8.97 | $9.35 (4.24%) | $10.23 | $8.80 | 31.66 M | $1.07 B |
| 07/03/2025 | $7.49 | $7.58 (1.2%) | $7.73 | $7.27 | 1.86 M | $867.65 M |
| 07/02/2025 | $7.25 | $7.41 (2.21%) | $7.68 | $7.18 | 1.78 M | $848.19 M |
| 07/01/2025 | $7.18 | $7.22 (0.56%) | $7.47 | $7.07 | 2.32 M | $826.45 M |
| 06/30/2025 | $7.26 | $7.18 (-1.1%) | $7.48 | $7.15 | 1.99 M | $821.87 M |
| 06/27/2025 | $7.34 | $7.10 (-3.27%) | $7.48 | $7.07 | 5.32 M | $812.71 M |
| 06/26/2025 | $7.10 | $7.33 (3.24%) | $7.50 | $7.03 | 2.23 M | $839.04 M |
| 06/25/2025 | $7.27 | $7.07 (-2.75%) | $7.31 | $7.04 | 1.51 M | $809.28 M |
| 06/24/2025 | $7.35 | $7.24 (-1.5%) | $7.41 | $6.94 | 3.12 M | $828.73 M |
| 06/23/2025 | $7.23 | $7.26 (0.41%) | $7.31 | $6.92 | 1.43 M | $831.02 M |
| 06/20/2025 | $7.30 | $7.23 (-0.96%) | $7.45 | $6.93 | 4.01 M | $827.59 M |
| 06/18/2025 | $7.55 | $7.24 (-4.11%) | $7.72 | $7.22 | 3.10 M | $828.73 M |
| 06/17/2025 | $7.35 | $7.62 (3.67%) | $7.83 | $7.35 | 2.15 M | $872.23 M |
| 06/16/2025 | $7.24 | $7.49 (3.45%) | $7.52 | $6.95 | 1.78 M | $857.35 M |
| 06/13/2025 | $7.03 | $7.08 (0.71%) | $7.29 | $6.88 | 1.51 M | $810.42 M |
| 06/12/2025 | $7.13 | $7.22 (1.26%) | $7.36 | $6.97 | 2.01 M | $826.45 M |
| 06/11/2025 | $7.36 | $7.26 (-1.36%) | $7.61 | $7.04 | 2.53 M | $831.02 M |
| 06/10/2025 | $6.91 | $7.42 (7.38%) | $7.64 | $6.91 | 2.73 M | $849.34 M |
| 06/09/2025 | $6.99 | $6.90 (-1.29%) | $7.07 | $6.59 | 2.22 M | $789.82 M |
| 06/06/2025 | $6.11 | $6.80 (11.29%) | $6.99 | $6.11 | 2.72 M | $778.37 M |
| 06/05/2025 | $5.57 | $5.99 (7.54%) | $6.03 | $5.49 | 2.76 M | $685.65 M |
| 06/04/2025 | $5.75 | $5.64 (-1.91%) | $5.80 | $5.54 | 843.60 K | $645.59 M |
| 06/03/2025 | $5.60 | $5.79 (3.39%) | $5.97 | $5.41 | 1.85 M | $662.76 M |
| 06/02/2025 | $5.77 | $5.61 (-2.77%) | $6.10 | $5.10 | 3.43 M | $642.15 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.
