5 DAY PERFORMANCE
+4.74%
1 MONTH PERFORMANCE
+53.54%
3 MONTH PERFORMANCE
+169.32%
6 MONTH PERFORMANCE
+41.45%
YEAR-TO-DATE PERFORMANCE
+47.44%
1 YEAR PERFORMANCE
+21.05%
Cogent Biosciences, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $11.59 | $11.50 (-0.78%) | $11.59 | $10.80 | 3.63 M | $1.30 B |
| 07/14/2025 | $10.93 | $11.09 (1.46%) | $11.18 | $10.65 | 3.68 M | $1.26 B |
| 07/11/2025 | $10.67 | $10.98 (2.91%) | $11.33 | $10.64 | 3.40 M | $1.24 B |
| 07/10/2025 | $10.49 | $10.85 (3.43%) | $11.30 | $10.44 | 6.15 M | $1.23 B |
| 07/09/2025 | $9.64 | $10.40 (7.88%) | $10.94 | $9.25 | 11.75 M | $1.18 B |
| 07/08/2025 | $9.65 | $9.78 (1.35%) | $10.08 | $9.13 | 6.71 M | $1.11 B |
| 07/07/2025 | $8.97 | $9.35 (4.24%) | $10.23 | $8.80 | 31.66 M | $1.06 B |
| 07/03/2025 | $7.49 | $7.58 (1.2%) | $7.73 | $7.27 | 1.86 M | $858.87 M |
| 07/02/2025 | $7.25 | $7.41 (2.21%) | $7.68 | $7.18 | 1.78 M | $839.61 M |
| 07/01/2025 | $7.18 | $7.22 (0.56%) | $7.47 | $7.07 | 2.32 M | $818.08 M |
| 06/30/2025 | $7.26 | $7.18 (-1.1%) | $7.48 | $7.15 | 1.99 M | $813.55 M |
| 06/27/2025 | $7.34 | $7.10 (-3.27%) | $7.48 | $7.07 | 5.32 M | $804.49 M |
| 06/26/2025 | $7.10 | $7.33 (3.24%) | $7.50 | $7.03 | 2.23 M | $830.55 M |
| 06/25/2025 | $7.27 | $7.07 (-2.75%) | $7.31 | $7.04 | 1.51 M | $801.09 M |
| 06/24/2025 | $7.35 | $7.24 (-1.5%) | $7.41 | $6.94 | 3.12 M | $820.35 M |
| 06/23/2025 | $7.23 | $7.26 (0.41%) | $7.31 | $6.92 | 1.43 M | $822.62 M |
| 06/20/2025 | $7.30 | $7.23 (-0.96%) | $7.45 | $6.93 | 4.01 M | $819.22 M |
| 06/18/2025 | $7.55 | $7.24 (-4.11%) | $7.72 | $7.22 | 3.10 M | $820.35 M |
| 06/17/2025 | $7.35 | $7.62 (3.67%) | $7.83 | $7.35 | 2.15 M | $863.41 M |
| 06/16/2025 | $7.24 | $7.49 (3.45%) | $7.52 | $6.95 | 1.78 M | $848.68 M |
| 06/13/2025 | $7.03 | $7.08 (0.71%) | $7.29 | $6.88 | 1.51 M | $802.22 M |
| 06/12/2025 | $7.13 | $7.22 (1.26%) | $7.36 | $6.97 | 2.01 M | $818.08 M |
| 06/11/2025 | $7.36 | $7.26 (-1.36%) | $7.61 | $7.04 | 2.53 M | $822.62 M |
| 06/10/2025 | $6.91 | $7.42 (7.38%) | $7.64 | $6.91 | 2.73 M | $840.74 M |
| 06/09/2025 | $6.99 | $6.90 (-1.29%) | $7.07 | $6.59 | 2.22 M | $781.82 M |
| 06/06/2025 | $6.11 | $6.80 (11.29%) | $6.99 | $6.11 | 2.72 M | $770.49 M |
| 06/05/2025 | $5.57 | $5.99 (7.54%) | $6.03 | $5.49 | 2.76 M | $678.71 M |
| 06/04/2025 | $5.75 | $5.64 (-1.91%) | $5.80 | $5.54 | 843.60 K | $639.06 M |
| 06/03/2025 | $5.60 | $5.79 (3.39%) | $5.97 | $5.41 | 1.85 M | $656.05 M |
| 06/02/2025 | $5.77 | $5.61 (-2.77%) | $6.10 | $5.10 | 3.43 M | $635.66 M |
| 05/30/2025 | $5.40 | $5.44 (0.74%) | $5.68 | $5.14 | 2.30 M | $616.40 M |
| 05/29/2025 | $5.09 | $5.51 (8.25%) | $5.52 | $5.03 | 3.19 M | $624.33 M |
| 05/28/2025 | $4.89 | $4.88 (-0.2%) | $4.96 | $4.80 | 1.02 M | $552.94 M |
| 05/27/2025 | $4.90 | $4.88 (-0.41%) | $4.99 | $4.80 | 1.58 M | $552.94 M |
| 05/23/2025 | $4.77 | $4.82 (1.05%) | $4.98 | $4.75 | 885.00 K | $546.14 M |
| 05/22/2025 | $4.88 | $4.95 (1.43%) | $5.06 | $4.82 | 1.76 M | $560.87 M |
| 05/21/2025 | $5.20 | $4.98 (-4.23%) | $5.30 | $4.96 | 2.06 M | $564.27 M |
| 05/20/2025 | $4.96 | $5.31 (7.06%) | $5.34 | $4.89 | 597.40 K | $601.67 M |
| 05/19/2025 | $4.73 | $4.98 (5.29%) | $5.00 | $4.55 | 719.50 K | $564.27 M |
| 05/16/2025 | $4.78 | $4.88 (2.09%) | $4.93 | $4.71 | 632.18 K | $552.94 M |
| 05/15/2025 | $4.91 | $4.77 (-2.85%) | $4.94 | $4.73 | 725.45 K | $540.48 M |
| 05/14/2025 | $5.00 | $4.88 (-2.4%) | $5.17 | $4.74 | 895.00 K | $552.94 M |
| 05/13/2025 | $5.15 | $4.99 (-3.11%) | $5.16 | $4.82 | 841.22 K | $565.41 M |
| 05/12/2025 | $5.07 | $5.13 (1.18%) | $5.30 | $5.07 | 796.31 K | $581.27 M |
| 05/09/2025 | $4.98 | $4.81 (-3.41%) | $5.14 | $4.81 | 708.72 K | $545.01 M |
| 05/08/2025 | $4.72 | $4.98 (5.51%) | $5.10 | $4.55 | 1.05 M | $564.27 M |
| 05/07/2025 | $4.65 | $4.72 (1.51%) | $4.88 | $4.56 | 1.15 M | $521.38 M |
| 05/06/2025 | $5.47 | $4.70 (-14.08%) | $5.74 | $4.68 | 1.25 M | $519.17 M |
| 05/05/2025 | $5.86 | $5.57 (-4.95%) | $5.88 | $5.53 | 1.45 M | $615.27 M |
| 05/02/2025 | $5.71 | $5.87 (2.8%) | $5.89 | $5.65 | 1.01 M | $648.41 M |
| 05/01/2025 | $5.22 | $5.63 (7.85%) | $5.64 | $5.06 | 1.28 M | $621.90 M |
| 04/30/2025 | $4.99 | $5.21 (4.41%) | $5.27 | $4.88 | 1.68 M | $575.51 M |
| 04/29/2025 | $4.89 | $5.02 (2.66%) | $5.10 | $4.82 | 1.46 M | $554.52 M |
| 04/28/2025 | $4.65 | $4.91 (5.59%) | $4.93 | $4.65 | 1.83 M | $542.37 M |
| 04/25/2025 | $4.43 | $4.64 (4.74%) | $4.68 | $4.31 | 1.03 M | $512.54 M |
| 04/24/2025 | $4.47 | $4.51 (0.89%) | $4.62 | $4.39 | 902.60 K | $498.18 M |
| 04/23/2025 | $4.49 | $4.47 (-0.45%) | $4.64 | $4.44 | 877.70 K | $493.76 M |
| 04/22/2025 | $4.38 | $4.34 (-0.91%) | $4.41 | $4.24 | 1.11 M | $479.40 M |
| 04/21/2025 | $4.29 | $4.30 (0.23%) | $4.43 | $4.20 | 957.40 K | $474.99 M |
| 04/17/2025 | $4.25 | $4.37 (2.82%) | $4.40 | $4.20 | 1.16 M | $482.72 M |
| 04/16/2025 | $4.78 | $4.27 (-10.67%) | $5.09 | $4.12 | 2.33 M | $471.67 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.
