Cogent Biosciences, Inc. - Common Stock (NQ:COGT)

34.74 -0.05 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	34.94	35.40	34.47	34.74	896,100	-0.05(-0.14%)
May 07, 2026	35.59	35.68	34.48	34.79	1,997,801	-1.08(-3.01%)
May 06, 2026	36.87	37.51	35.57	35.87	1,613,355	-1.11(-3.00%)
May 05, 2026	36.92	37.29	35.92	36.98	1,739,527	+0.25(+0.68%)
May 04, 2026	35.88	37.27	35.77	36.73	1,683,488	+0.10(+0.27%)
May 01, 2026	35.81	37.01	35.42	36.63	1,951,216	+0.84(+2.35%)
Apr 30, 2026	36.27	36.60	35.49	35.79	1,321,055	-0.08(-0.22%)
Apr 29, 2026	35.97	36.52	35.17	35.87	1,272,748	-0.47(-1.29%)
Apr 28, 2026	36.58	37.38	36.18	36.34	1,537,158	-0.26(-0.72%)
Apr 27, 2026	36.82	37.23	36.34	36.60	1,038,783	-0.21(-0.56%)
Apr 24, 2026	36.39	37.06	35.67	36.81	1,139,511	+0.67(+1.85%)
Apr 23, 2026	36.32	36.91	35.36	36.14	1,123,322	-0.25(-0.69%)
Apr 22, 2026	37.21	37.55	36.12	36.39	1,424,254	-0.34(-0.93%)
Apr 21, 2026	37.05	37.39	36.36	36.73	1,903,113	-0.27(-0.73%)
Apr 20, 2026	37.48	37.99	36.74	37.00	1,160,323	-0.25(-0.67%)
Apr 17, 2026	36.76	37.30	36.52	37.25	3,948,341	+1.06(+2.93%)
Apr 16, 2026	36.12	36.43	35.57	36.19	1,677,121	-0.13(-0.36%)
Apr 15, 2026	36.49	36.92	35.69	36.32	1,454,818	-0.17(-0.47%)
Apr 14, 2026	36.77	37.51	36.38	36.49	2,339,009	-0.03(-0.08%)
Apr 13, 2026	36.20	37.28	36.20	36.52	2,143,905	+0.15(+0.41%)
Apr 10, 2026	37.54	37.58	35.82	36.37	1,468,804	-0.98(-2.62%)
Apr 09, 2026	36.56	37.50	36.09	37.35	2,473,046	+0.40(+1.08%)
Apr 08, 2026	37.03	37.48	36.36	36.95	2,228,660	+1.33(+3.73%)
Apr 07, 2026	35.09	35.67	34.26	35.62	2,587,955	+0.20(+0.56%)
Apr 06, 2026	35.11	35.87	34.80	35.42	1,363,225	+0.21(+0.60%)
Apr 02, 2026	34.13	35.67	33.82	35.21	1,979,627	-0.03(-0.09%)
Apr 01, 2026	37.67	38.00	34.34	35.24	8,618,778	-3.25(-8.44%)
Mar 31, 2026	36.17	39.41	35.93	38.49	4,563,239	+3.10(+8.76%)
Mar 30, 2026	35.48	36.95	35.04	35.39	1,648,771	-0.71(-1.97%)
Mar 27, 2026	36.10	37.01	35.78	36.10	1,542,930	-0.77(-2.09%)
Mar 26, 2026	35.69	37.01	35.69	36.87	1,170,223	+0.37(+1.01%)
Mar 25, 2026	35.66	37.04	35.66	36.50	2,298,280	+1.54(+4.41%)
Mar 24, 2026	34.77	35.13	34.05	34.96	1,898,218	-0.45(-1.27%)
Mar 23, 2026	34.00	35.66	33.79	35.41	2,842,609	+2.03(+6.08%)
Mar 20, 2026	34.44	35.00	32.70	33.38	5,465,052	-1.23(-3.55%)
Mar 19, 2026	34.04	35.17	33.84	34.61	2,120,405	+0.24(+0.70%)
Mar 18, 2026	35.36	35.42	34.27	34.37	1,859,599	-1.05(-2.96%)
Mar 17, 2026	35.68	35.99	34.95	35.42	1,585,044	-0.26(-0.73%)
Mar 16, 2026	36.79	37.18	35.16	35.68	2,858,420	+1.68(+4.94%)
Mar 13, 2026	35.68	37.10	33.91	34.00	1,647,222	-1.33(-3.76%)
Mar 12, 2026	35.33	35.76	33.60	35.33	2,886,720	-0.75(-2.08%)
Mar 11, 2026	36.15	37.09	35.56	36.08	1,439,563	-0.60(-1.64%)
Mar 10, 2026	36.89	38.20	36.34	36.68	1,175,393	-0.33(-0.89%)
Mar 09, 2026	36.80	37.71	36.04	37.01	1,990,264	-0.07(-0.19%)
Mar 06, 2026	36.51	37.56	35.53	37.08	2,998,635	-0.38(-1.01%)
Mar 05, 2026	36.87	38.05	36.05	37.46	2,614,061	+0.44(+1.19%)
Mar 04, 2026	37.54	38.20	36.65	37.02	1,358,959	-0.22(-0.59%)
Mar 03, 2026	37.39	38.08	36.40	37.24	1,340,114	-1.65(-4.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.