Get the Stockscreener App
33.94
3.89%
1.27
After Hours:
33.94
Cogent Biosciences Inc Stock (COGT) Price History
The historical daily chart and data for Cogent Biosciences Inc stock (COGT), show that the latest closing stock price as of May 26, 2026, is $33.94.
- Cogent Biosciences Inc all-time high stock price is $43.73, occurred on December 08, 2025.
- The lowest Cogent Biosciences Inc stock price recorded was $3.67 on December 11, 2023. Since then, Cogent Biosciences Inc's stock price has risen over 824.80% to $33.94 now.
- The 52-week high stock price for COGT is $43.73, representing a 28.85% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for COGT is $4.795, indicating a -85.87% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Cogent Biosciences Inc (COGT) stock in the beginning of 2025 was $8.69. The stock closed the year at $11.56, a gain of over 33.03% for the year.
The table below shows more information about COGT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $34.19 | $32.87 | $1.32 | 2,776,015.0 | +3.89% |
| May 22, 2026 | $34.16 | $32.45 | $1.71 | 1,920,867.0 | +0.28% |
| May 21, 2026 | $32.99 | $32.32 | $0.67 | 1,567,461.0 | -1.05% |
| May 20, 2026 | $33.35 | $31.48 | $1.87 | 2,026,426.0 | +5.36% |
| May 19, 2026 | $31.88 | $30.87 | $1.01 | 2,799,220.0 | -0.35% |
| May 18, 2026 | $32.95 | $31.31 | $1.64 | 1,631,311.0 | -4.04% |
| May 15, 2026 | $34.27 | $32.46 | $1.81 | 2,070,696.0 | -4.42% |
| May 14, 2026 | $34.99 | $33.84 | $1.15 | 1,226,568.0 | -0.29% |
| May 13, 2026 | $34.55 | $33.55 | $1.00 | 1,170,874.0 | -0.70% |
| May 12, 2026 | $35.03 | $33.54 | $1.49 | 1,178,287.0 | +1.26% |
| May 11, 2026 | $35.01 | $33.60 | $1.41 | 1,050,540.0 | -1.84% |
| May 08, 2026 | $35.40 | $34.47 | $0.93 | 884,449.0 | -0.14% |
| May 07, 2026 | $35.68 | $34.48 | $1.20 | 1,946,610.0 | -3.01% |
| May 06, 2026 | $37.51 | $35.57 | $1.94 | 1,575,919.0 | -3.00% |
| May 05, 2026 | $37.29 | $35.92 | $1.37 | 1,717,318.0 | +0.68% |
| May 04, 2026 | $37.27 | $35.77 | $1.50 | 1,666,946.0 | +0.27% |
| May 01, 2026 | $37.01 | $35.42 | $1.59 | 1,926,540.0 | +2.35% |
| Apr 30, 2026 | $36.60 | $35.49 | $1.11 | 1,285,482.0 | -0.22% |
| Apr 29, 2026 | $36.52 | $35.17 | $1.35 | 1,253,093.0 | -1.29% |
| Apr 28, 2026 | $37.38 | $36.18 | $1.20 | 1,520,724.0 | -0.72% |
Cogent Biosciences Inc Stock (COGT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cogent Biosciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of COGT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cogent Biosciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cogent Biosciences Inc Stock (COGT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $37.51 | $30.87 | $6.64 | 31,912,062.0 | -5.17% |
| Apr, 2026 | $38.00 | $33.82 | $4.18 | 43,348,349.0 | -7.01% |
| Mar, 2026 | $39.41 | $32.70 | $6.71 | 47,883,716.0 | -0.93% |
| Feb, 2026 | $40.45 | $35.50 | $4.95 | 30,603,761.0 | +8.19% |
| Jan, 2026 | $41.35 | $32.93 | $8.42 | 48,950,999.0 | +1.10% |
Cogent Biosciences Inc Stock (COGT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.73 | $36.54 | $7.19 | 51,567,145.0 | -7.71% |
| Nov, 2025 | $41.27 | $13.78 | $27.49 | 95,710,368.0 | +146.75% |
| Oct, 2025 | $17.15 | $13.81 | $3.34 | 52,653,549.0 | +13.51% |
| Sep, 2025 | $14.54 | $11.60 | $2.94 | 39,970,738.0 | +18.87% |
| Aug, 2025 | $12.84 | $10.38 | $2.46 | 25,165,657.0 | +5.78% |
| Jul, 2025 | $12.97 | $7.07 | $5.90 | 99,958,502.0 | +59.05% |
| Jun, 2025 | $7.83 | $5.10 | $2.73 | 48,701,289.0 | +31.99% |
| May, 2025 | $5.89 | $4.55 | $1.34 | 25,806,837.0 | +4.41% |
| Apr, 2025 | $6.01 | $3.72 | $2.29 | 33,079,823.0 | -13.02% |
| Mar, 2025 | $7.87 | $5.89 | $1.98 | 23,145,468.0 | -20.45% |
| Feb, 2025 | $9.93 | $6.56 | $3.37 | 25,388,210.0 | -19.12% |
| Jan, 2025 | $10.15 | $6.60 | $3.55 | 31,782,999.0 | +19.36% |
Cogent Biosciences Inc Stock (COGT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.55 | $7.29 | $3.25 | 34,933,592.0 | -18.93% |
| Nov, 2024 | $12.20 | $8.56 | $3.64 | 29,994,050.0 | -17.23% |
| Oct, 2024 | $12.61 | $10.21 | $2.40 | 21,607,077.0 | +6.39% |
| Sep, 2024 | $12.14 | $10.18 | $1.96 | 19,453,485.0 | +0.56% |
| Aug, 2024 | $10.90 | $8.29 | $2.61 | 17,559,767.0 | +13.89% |
| Jul, 2024 | $9.88 | $8.02 | $1.86 | 13,535,670.0 | +11.86% |
| Jun, 2024 | $9.29 | $7.71 | $1.58 | 31,698,460.0 | +5.24% |
| May, 2024 | $8.45 | $6.46 | $1.99 | 24,132,703.0 | +23.23% |
| Apr, 2024 | $7.40 | $5.88 | $1.52 | 27,753,262.0 | -3.27% |
| Mar, 2024 | $7.44 | $5.73 | $1.71 | 35,132,728.0 | -4.00% |
| Feb, 2024 | $10.26 | $4.30 | $5.96 | 67,200,936.0 | +58.01% |
| Jan, 2024 | $6.71 | $4.28 | $2.43 | 32,058,114.0 | -24.66% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):