Cogent Biosciences Inc (COGT) Historical Stock Data
39.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COGT is up 0.72% a day on average. There have been 17 days where Cogent Biosciences Inc closed green and 13 days where COGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 39.16 | 39.31 | ↑$0.15 (0.38%) | 37.94 | 39.58 | 2.47M |
| 2025-12-03 | 39.69 | 39.16 | ↓$0.53 (-1.34%) | 38.53 | 40.08 | 2.37M |
| 2025-12-02 | 39.76 | 38.98 | ↓$0.78 (-1.96%) | 37.75 | 40.25 | 2.99M |
| 2025-12-01 | 39.43 | 39.76 | ↑$0.33 (0.84%) | 38.90 | 40.14 | 1.73M |
| 2025-11-28 | 40.58 | 40.22 | ↓$0.36 (-0.89%) | 39.84 | 41.27 | 1.09M |
| 2025-11-26 | 39.72 | 40.39 | ↑$0.67 (1.69%) | 39.59 | 40.75 | 2.87M |
| 2025-11-25 | 38.49 | 39.72 | ↑$1.23 (3.20%) | 37.73 | 39.86 | 3.11M |
| 2025-11-24 | 36.71 | 38.54 | ↑$1.83 (4.99%) | 36.71 | 38.87 | 3.84M |
| 2025-11-21 | 34.72 | 36.76 | ↑$2.04 (5.88%) | 34.54 | 37.08 | 3.31M |
| 2025-11-20 | 35.92 | 34.70 | ↓$1.22 (-3.40%) | 34.66 | 37.00 | 4.27M |
| 2025-11-19 | 33.35 | 34.94 | ↑$1.59 (4.77%) | 33.27 | 36.00 | 3.76M |
| 2025-11-18 | 33.55 | 33.40 | ↓$0.15 (-0.45%) | 32.85 | 34.32 | 2.85M |
| 2025-11-17 | 33.63 | 33.75 | ↑$0.12 (0.36%) | 33.20 | 34.58 | 3.49M |
| 2025-11-14 | 32.06 | 33.54 | ↑$1.48 (4.62%) | 32.03 | 36.05 | 5.44M |
| 2025-11-13 | 35.83 | 33.83 | ↓$2.00 (-5.58%) | 33.20 | 36.29 | 4.59M |
| 2025-11-12 | 32.75 | 35.26 | ↑$2.51 (7.66%) | 32.00 | 35.55 | 9.49M |
| 2025-11-11 | 31.11 | 33.42 | ↑$2.31 (7.43%) | 28.87 | 34.50 | 8.87M |
| 2025-11-10 | 32.76 | 32.46 | ↓$0.30 (-0.92%) | 31.00 | 36.15 | 23.28M |
| 2025-11-07 | 14.68 | 14.82 | ↑$0.14 (0.95%) | 13.93 | 15.05 | 3.20M |
| 2025-11-06 | 14.40 | 14.72 | ↑$0.32 (2.22%) | 14.21 | 15.09 | 1.75M |
| 2025-11-05 | 14.29 | 14.42 | ↑$0.13 (0.91%) | 13.78 | 14.74 | 2.52M |
| 2025-11-04 | 15.24 | 14.13 | ↓$1.11 (-7.28%) | 13.98 | 15.90 | 5.48M |
| 2025-11-03 | 16.25 | 15.50 | ↓$0.75 (-4.62%) | 15.46 | 16.76 | 2.82M |
| 2025-10-31 | 16.28 | 16.30 | ↑$0.02 (0.12%) | 15.81 | 16.42 | 2.03M |
| 2025-10-30 | 15.99 | 16.21 | ↑$0.22 (1.38%) | 15.95 | 16.50 | 2.08M |
| 2025-10-29 | 16.23 | 16.00 | ↓$0.23 (-1.42%) | 15.83 | 16.42 | 1.95M |
| 2025-10-28 | 16.25 | 16.09 | ↓$0.16 (-0.98%) | 15.74 | 16.25 | 1.12M |
| 2025-10-27 | 15.64 | 16.20 | ↑$0.57 (3.61%) | 15.48 | 16.56 | 3.45M |
| 2025-10-24 | 15.21 | 15.13 | ↓$0.08 (-0.53%) | 14.87 | 15.25 | 2.05M |
| 2025-10-23 | 14.86 | 14.84 | ↓$0.02 (-0.13%) | 14.60 | 15.00 | 4.80M |
Create an account or log in to view more rows.
$COGT HODL
$COGT The squeeze is coming
$COGT has just been halted from trading.
$COGT Now I'm worried....
$COGT omg this is bullshit
$COGT has just been halted from trading due to volatility.
$COGT breaking out of this wedge sooner than later
$COGT Buy the dip
$COGT what happened?
$COGT let’s gooooo