Cogent Biosciences, Inc. (COGT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.75 | 7.83 | 7.43 | 7.60 | 7.60 | 1,299,200 |
| 07 May 2024 | 7.39 | 7.80 | 7.23 | 7.76 | 7.76 | 811,300 |
| 06 May 2024 | 7.59 | 7.71 | 7.39 | 7.57 | 7.57 | 1,079,800 |
| 03 May 2024 | 7.33 | 7.72 | 7.33 | 7.53 | 7.53 | 846,200 |
| 02 May 2024 | 6.99 | 7.43 | 6.94 | 7.29 | 7.29 | 1,157,200 |
| 01 May 2024 | 6.50 | 7.26 | 6.46 | 6.93 | 6.93 | 2,649,800 |
| 30 Apr 2024 | 6.60 | 6.67 | 6.43 | 6.50 | 6.50 | 1,574,200 |
| 29 Apr 2024 | 6.12 | 6.76 | 6.10 | 6.71 | 6.71 | 1,892,500 |
| 26 Apr 2024 | 6.02 | 6.16 | 5.95 | 6.02 | 6.02 | 912,200 |
| 25 Apr 2024 | 6.40 | 6.43 | 5.88 | 6.01 | 6.01 | 1,212,000 |
| 24 Apr 2024 | 6.95 | 7.11 | 6.54 | 6.54 | 6.54 | 1,775,000 |
| 23 Apr 2024 | 7.13 | 7.40 | 6.96 | 6.96 | 6.96 | 1,209,800 |
| 22 Apr 2024 | 6.71 | 7.25 | 6.64 | 7.12 | 7.12 | 891,900 |
| 19 Apr 2024 | 6.58 | 6.92 | 6.45 | 6.71 | 6.71 | 1,518,300 |
| 18 Apr 2024 | 6.51 | 6.67 | 6.44 | 6.61 | 6.61 | 1,061,500 |
| 17 Apr 2024 | 6.52 | 6.58 | 6.39 | 6.53 | 6.53 | 2,008,800 |
| 16 Apr 2024 | 6.50 | 6.51 | 6.25 | 6.46 | 6.46 | 1,035,000 |
| 15 Apr 2024 | 6.46 | 6.71 | 6.39 | 6.50 | 6.50 | 1,671,200 |
| 12 Apr 2024 | 6.55 | 6.61 | 6.38 | 6.51 | 6.51 | 1,134,400 |
| 11 Apr 2024 | 6.75 | 6.80 | 6.26 | 6.55 | 6.55 | 1,429,600 |
| 10 Apr 2024 | 6.74 | 6.74 | 6.35 | 6.65 | 6.65 | 1,630,900 |
| 09 Apr 2024 | 6.50 | 7.06 | 6.22 | 6.99 | 6.99 | 1,212,800 |
| 08 Apr 2024 | 6.72 | 6.79 | 6.51 | 6.52 | 6.52 | 504,800 |
| 05 Apr 2024 | 6.82 | 6.89 | 6.48 | 6.71 | 6.71 | 958,400 |
| 04 Apr 2024 | 6.95 | 7.18 | 6.77 | 6.90 | 6.90 | 1,330,900 |
| 03 Apr 2024 | 6.66 | 6.90 | 6.52 | 6.89 | 6.89 | 1,017,300 |
| 02 Apr 2024 | 6.70 | 6.80 | 6.27 | 6.75 | 6.75 | 1,631,000 |
| 01 Apr 2024 | 6.73 | 6.97 | 6.36 | 6.90 | 6.90 | 1,555,200 |
| 28 Mar 2024 | 6.54 | 6.77 | 6.41 | 6.72 | 6.72 | 2,244,100 |
| 27 Mar 2024 | 5.93 | 6.53 | 5.88 | 6.52 | 6.52 | 1,725,800 |
| 26 Mar 2024 | 5.83 | 6.04 | 5.79 | 5.84 | 5.84 | 1,090,600 |
| 25 Mar 2024 | 6.33 | 6.42 | 5.73 | 5.78 | 5.78 | 1,656,000 |
| 22 Mar 2024 | 6.65 | 6.76 | 6.39 | 6.39 | 6.39 | 787,600 |
| 21 Mar 2024 | 6.90 | 7.01 | 6.65 | 6.67 | 6.67 | 1,164,400 |
| 20 Mar 2024 | 6.73 | 7.05 | 6.48 | 6.83 | 6.83 | 1,104,100 |
| 19 Mar 2024 | 6.62 | 6.77 | 6.51 | 6.73 | 6.73 | 1,377,000 |
| 18 Mar 2024 | 6.84 | 6.97 | 6.65 | 6.74 | 6.74 | 1,915,500 |
| 15 Mar 2024 | 6.53 | 7.38 | 6.53 | 7.05 | 7.05 | 6,274,000 |
| 14 Mar 2024 | 6.68 | 6.82 | 6.41 | 6.54 | 6.54 | 1,959,100 |
| 13 Mar 2024 | 6.38 | 6.81 | 6.38 | 6.56 | 6.56 | 1,202,400 |
| 12 Mar 2024 | 6.57 | 6.57 | 6.19 | 6.35 | 6.35 | 1,327,500 |
| 11 Mar 2024 | 6.61 | 6.70 | 6.47 | 6.50 | 6.50 | 1,537,100 |
| 08 Mar 2024 | 6.78 | 7.01 | 6.51 | 6.59 | 6.59 | 1,381,400 |
| 07 Mar 2024 | 6.95 | 7.05 | 6.69 | 6.72 | 6.72 | 1,235,300 |
| 06 Mar 2024 | 7.12 | 7.13 | 6.74 | 6.89 | 6.89 | 1,928,800 |
| 05 Mar 2024 | 6.95 | 7.31 | 6.90 | 7.03 | 7.03 | 1,493,000 |
| 04 Mar 2024 | 7.28 | 7.44 | 7.00 | 7.05 | 7.05 | 2,491,800 |
| 01 Mar 2024 | 7.05 | 7.38 | 6.99 | 7.23 | 7.23 | 1,951,600 |
| 29 Feb 2024 | 7.57 | 7.72 | 6.87 | 7.00 | 7.00 | 3,407,400 |
| 28 Feb 2024 | 7.36 | 7.63 | 7.13 | 7.34 | 7.34 | 2,165,300 |
| 27 Feb 2024 | 7.85 | 7.99 | 7.40 | 7.49 | 7.49 | 2,459,500 |
| 26 Feb 2024 | 7.25 | 7.84 | 7.18 | 7.50 | 7.50 | 2,965,700 |
| 23 Feb 2024 | 8.85 | 8.89 | 7.28 | 7.44 | 7.44 | 5,155,800 |
| 22 Feb 2024 | 8.46 | 10.26 | 8.31 | 8.95 | 8.95 | 14,258,400 |
| 21 Feb 2024 | 8.48 | 8.83 | 8.16 | 8.56 | 8.56 | 2,268,300 |
| 20 Feb 2024 | 8.82 | 9.44 | 8.24 | 8.59 | 8.59 | 2,848,900 |
| 16 Feb 2024 | 8.85 | 9.36 | 8.64 | 9.02 | 9.02 | 1,689,400 |
| 15 Feb 2024 | 8.75 | 9.58 | 8.48 | 8.88 | 8.88 | 4,044,600 |
| 14 Feb 2024 | 8.55 | 9.41 | 7.95 | 8.70 | 8.70 | 10,747,800 |
| 13 Feb 2024 | 5.62 | 5.66 | 5.37 | 5.46 | 5.46 | 1,027,900 |
| 12 Feb 2024 | 5.86 | 6.15 | 5.66 | 5.79 | 5.79 | 2,008,400 |
| 09 Feb 2024 | 6.40 | 6.62 | 5.72 | 5.88 | 5.88 | 1,660,900 |
| 08 Feb 2024 | 6.29 | 6.55 | 5.96 | 6.38 | 6.38 | 1,367,900 |
| 07 Feb 2024 | 6.01 | 6.20 | 5.70 | 5.95 | 5.95 | 1,770,200 |
| 06 Feb 2024 | 5.63 | 6.41 | 5.49 | 6.03 | 6.03 | 2,992,800 |
| 05 Feb 2024 | 4.79 | 5.73 | 4.62 | 5.70 | 5.70 | 3,083,700 |
| 02 Feb 2024 | 4.38 | 4.85 | 4.30 | 4.80 | 4.80 | 1,743,900 |
| 01 Feb 2024 | 4.43 | 4.60 | 4.36 | 4.48 | 4.48 | 891,100 |
| 31 Jan 2024 | 4.43 | 4.67 | 4.30 | 4.43 | 4.43 | 1,939,100 |
| 30 Jan 2024 | 4.52 | 4.54 | 4.34 | 4.43 | 4.43 | 913,200 |
| 29 Jan 2024 | 4.37 | 4.59 | 4.28 | 4.54 | 4.54 | 2,319,700 |
| 26 Jan 2024 | 4.49 | 4.50 | 4.30 | 4.38 | 4.38 | 1,173,300 |
| 25 Jan 2024 | 4.47 | 4.55 | 4.34 | 4.43 | 4.43 | 830,700 |
| 24 Jan 2024 | 4.73 | 4.73 | 4.43 | 4.43 | 4.43 | 690,900 |
| 23 Jan 2024 | 4.77 | 4.85 | 4.46 | 4.63 | 4.63 | 1,071,700 |
| 22 Jan 2024 | 4.60 | 4.75 | 4.55 | 4.70 | 4.70 | 1,123,600 |
| 19 Jan 2024 | 4.67 | 4.72 | 4.56 | 4.59 | 4.59 | 1,640,300 |
| 18 Jan 2024 | 4.94 | 4.94 | 4.53 | 4.61 | 4.61 | 1,676,200 |
| 17 Jan 2024 | 4.62 | 4.90 | 4.57 | 4.88 | 4.88 | 2,813,000 |
| 16 Jan 2024 | 5.00 | 5.00 | 4.68 | 4.72 | 4.72 | 1,985,700 |
| 12 Jan 2024 | 5.37 | 5.50 | 4.90 | 5.06 | 5.06 | 3,729,600 |
| 11 Jan 2024 | 5.23 | 5.41 | 5.04 | 5.34 | 5.34 | 1,626,600 |
| 10 Jan 2024 | 5.23 | 5.49 | 5.15 | 5.33 | 5.33 | 2,119,000 |
| 09 Jan 2024 | 5.58 | 5.58 | 5.14 | 5.25 | 5.25 | 1,177,300 |
| 08 Jan 2024 | 5.13 | 5.70 | 5.06 | 5.69 | 5.69 | 943,000 |
| 05 Jan 2024 | 5.67 | 5.76 | 5.13 | 5.17 | 5.17 | 932,200 |
| 04 Jan 2024 | 5.88 | 5.95 | 5.59 | 5.71 | 5.71 | 1,025,500 |
| 03 Jan 2024 | 6.18 | 6.18 | 5.78 | 5.85 | 5.85 | 1,586,800 |
| 02 Jan 2024 | 5.84 | 6.71 | 5.73 | 6.24 | 6.24 | 1,465,600 |
| 29 Dec 2023 | 6.08 | 6.08 | 5.85 | 5.88 | 5.88 | 851,400 |
| 28 Dec 2023 | 5.85 | 6.11 | 5.83 | 6.05 | 6.05 | 1,038,300 |
| 27 Dec 2023 | 5.74 | 5.89 | 5.69 | 5.87 | 5.87 | 794,600 |
| 26 Dec 2023 | 5.75 | 5.91 | 5.66 | 5.73 | 5.73 | 1,946,100 |
| 22 Dec 2023 | 5.60 | 5.83 | 5.54 | 5.74 | 5.74 | 1,042,500 |
| 21 Dec 2023 | 5.23 | 5.58 | 5.23 | 5.50 | 5.50 | 1,194,900 |
| 20 Dec 2023 | 5.03 | 5.46 | 4.95 | 5.16 | 5.16 | 3,156,300 |
| 19 Dec 2023 | 4.55 | 5.13 | 4.53 | 5.06 | 5.06 | 2,697,000 |
| 18 Dec 2023 | 4.92 | 4.92 | 4.45 | 4.51 | 4.51 | 1,911,000 |
| 15 Dec 2023 | 5.00 | 5.03 | 4.64 | 4.88 | 4.88 | 3,701,300 |
| 14 Dec 2023 | 4.45 | 5.05 | 4.43 | 4.96 | 4.96 | 2,827,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.