Cogent Biosciences (COGT)
NASDAQ:COGT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
36.56
37.50
36.09
37.35
37.35
+1.08%
2,473,044
1.21
Apr 08, 2026
37.03
37.48
36.36
36.95
36.95
+3.73%
2,140,217
1.05
Apr 07, 2026
35.09
35.67
34.26
35.62
35.62
+0.56%
2,591,085
1.28
Apr 06, 2026
35.11
35.87
34.81
35.42
35.42
+0.60%
1,363,225
0.66
Apr 03, 2026
34.13
35.67
33.82
35.21
35.21
0.00%
0
0.00
Apr 02, 2026
34.13
35.67
33.82
35.21
35.21
-0.09%
1,968,328
0.93
Apr 01, 2026
37.67
38.00
34.35
35.24
35.24
-8.44%
8,618,771
4.25
Mar 31, 2026
36.17
39.41
35.93
38.49
38.49
+8.76%
4,563,236
2.27
Mar 30, 2026
35.48
36.95
35.04
35.39
35.39
-1.97%
1,655,364
0.82
Mar 27, 2026
36.10
37.01
35.78
36.10
36.10
-2.09%
1,542,930
0.77
Mar 26, 2026
35.69
37.01
35.69
36.87
36.87
+1.01%
1,170,217
0.58
Mar 25, 2026
35.66
37.04
35.66
36.50
36.50
+4.41%
2,297,681
1.16
Mar 24, 2026
34.77
35.14
34.05
34.96
34.96
-1.27%
1,849,362
0.93
Mar 23, 2026
34.00
35.66
33.79
35.41
35.41
+6.08%
2,835,715
1.44
Mar 20, 2026
34.44
35.00
32.70
33.38
33.38
-3.55%
5,409,495
2.74
Mar 19, 2026
34.04
35.17
33.84
34.61
34.61
+0.70%
2,111,882
1.06
Mar 18, 2026
35.36
35.42
34.27
34.37
34.37
-2.96%
1,858,600
0.93
Mar 17, 2026
35.68
35.99
34.95
35.42
35.42
-0.73%
1,571,041
0.78
Mar 16, 2026
36.79
37.18
35.16
35.68
35.68
+4.94%
2,855,226
1.42
Mar 13, 2026
35.68
37.10
33.91
34.00
34.00
-3.76%
1,629,621
0.80
Mar 12, 2026
35.33
35.76
33.60
35.33
35.33
-2.08%
2,886,709
1.42
Mar 11, 2026
36.15
37.09
35.57
36.08
36.08
-1.64%
1,353,012
0.66
Mar 10, 2026
36.89
38.20
36.34
36.68
36.68
-0.89%
1,175,191
0.57
Mar 09, 2026
36.80
37.71
36.04
37.01
37.01
-0.19%
1,990,256
0.94
Mar 06, 2026
36.51
37.56
35.53
37.08
37.08
-1.01%
2,998,635
1.43
Mar 05, 2026
36.87
38.05
36.05
37.46
37.46
+1.19%
2,614,160
1.25
Mar 04, 2026
37.54
38.20
36.65
37.02
37.02
-0.59%
1,358,958
0.64
Mar 03, 2026
37.39
38.08
36.40
37.24
37.24
-4.24%
1,340,116
0.63
Mar 02, 2026
38.10
38.95
37.11
38.89
38.89
+0.10%
1,198,769
0.56
Feb 27, 2026
38.83
39.05
37.87
38.85
38.85
-1.55%
1,744,969
0.81
Feb 26, 2026
39.76
40.13
38.76
39.46
39.46
-1.28%
1,948,651
0.90
Feb 25, 2026
39.59
40.45
38.86
39.97
39.97
+2.02%
1,899,081
0.87
Feb 24, 2026
37.23
39.21
36.99
39.18
39.18
+5.72%
1,535,377
0.69
Feb 23, 2026
37.54
39.30
36.45
37.06
37.06
-0.75%
2,528,122
1.13
Feb 20, 2026
38.26
38.36
36.79
37.34
37.34
-2.61%
1,883,498
0.83
Feb 19, 2026
37.88
38.50
37.03
38.34
38.34
-0.03%
1,715,900
0.75
Feb 18, 2026
38.00
39.82
37.41
38.35
38.35
+1.94%
2,778,301
1.21
Feb 17, 2026
36.04
38.72
36.03
37.62
37.62
+2.98%
1,770,441
0.76
Feb 16, 2026
36.84
37.60
36.30
36.53
36.53
0.00%
0
0.00
Feb 13, 2026
36.84
37.60
36.30
36.53
36.53
-0.52%
1,046,963
0.42
Feb 12, 2026
37.37
37.84
35.50
36.72
36.72
-1.29%
1,099,900
0.42
Feb 11, 2026
37.99
38.00
35.85
37.20
37.20
-1.98%
765,570
0.28
Feb 10, 2026
37.94
38.11
37.12
37.77
37.77
-0.47%
1,326,274
0.43
Feb 09, 2026
36.65
38.19
36.07
37.95
37.95
+2.35%
1,207,088
0.39
Feb 06, 2026
36.64
37.39
36.11
37.08
37.08
+3.87%
1,771,808
0.57
Feb 05, 2026
36.23
37.85
35.62
35.70
35.70
-3.12%
1,395,259
0.45
Feb 04, 2026
37.33
37.50
35.50
36.85
36.85
-1.15%
1,429,707
0.45
Feb 03, 2026
37.96
38.51
36.63
37.28
37.28
-1.79%
1,013,965
0.31
Feb 02, 2026
36.45
38.21
36.23
37.96
37.96
+5.71%
1,775,104
0.55
Jan 30, 2026
37.18
37.52
35.84
35.91
35.91
-4.62%
1,566,367
0.48
Rows: