Get the Stockscreener App
11.50
3.70%
0.41
After Hours:
11.57
0.07
+0.61%
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 July 15, 2025, is $11.50.
- Cogent Biosciences Inc all-time high stock price is $18.07, occurred on September 06, 2022.
- 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 213.35% to $11.50 now.
- The 52-week high stock price for COGT is $12.61, representing a 9.65% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for COGT is $3.72, indicating a -67.65% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Cogent Biosciences Inc (COGT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jul 15, 2025 | $11.59 | $10.80 | $0.79 | 3,624,295.0 | +3.70% |
| Jul 14, 2025 | $11.18 | $10.65 | $0.53 | 3,660,669.0 | +1.00% |
| Jul 11, 2025 | $11.32 | $10.64 | $0.685 | 3,385,924.0 | +1.20% |
| Jul 10, 2025 | $11.30 | $10.44 | $0.865 | 6,140,728.0 | +4.33% |
| Jul 09, 2025 | $10.94 | $9.25 | $1.69 | 11,750,507.0 | +6.34% |
| Jul 08, 2025 | $10.08 | $9.13 | $0.95 | 6,504,047.0 | +4.60% |
| Jul 07, 2025 | $10.23 | $8.80 | $1.43 | 31,633,188.0 | +23.35% |
| Jul 03, 2025 | $7.73 | $7.27 | $0.46 | 1,862,978.0 | +2.29% |
| Jul 02, 2025 | $7.68 | $7.17 | $0.505 | 1,778,449.0 | +2.63% |
| Jul 01, 2025 | $7.46 | $7.07 | $0.395 | 2,323,988.0 | +0.56% |
| Jun 30, 2025 | $7.47 | $7.14 | $0.33 | 1,984,887.0 | +1.13% |
| Jun 27, 2025 | $7.47 | $7.07 | $0.401 | 5,106,107.0 | -3.14% |
| Jun 26, 2025 | $7.50 | $7.03 | $0.47 | 2,216,093.0 | +3.68% |
| Jun 25, 2025 | $7.31 | $7.04 | $0.27 | 1,509,499.0 | -2.35% |
| Jun 24, 2025 | $7.41 | $6.94 | $0.465 | 3,124,920.0 | -0.28% |
| Jun 23, 2025 | $7.31 | $6.92 | $0.39 | 1,428,554.0 | +0.41% |
| Jun 20, 2025 | $7.45 | $6.93 | $0.52 | 4,013,343.0 | -0.14% |
| Jun 18, 2025 | $7.71 | $7.22 | $0.495 | 3,076,344.0 | -4.99% |
| Jun 17, 2025 | $7.83 | $7.35 | $0.475 | 2,130,156.0 | +1.74% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $11.59 | $7.07 | $4.52 | 76,289,068.0 | +60.17% |
| 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% |
Cogent Biosciences Inc Stock (COGT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.55 | $3.67 | $5.88 | 57,119,471.0 | -23.34% |
| Nov, 2023 | $8.97 | $6.43 | $2.54 | 25,752,190.0 | -6.00% |
| Oct, 2023 | $10.26 | $8.15 | $2.11 | 16,037,247.0 | -16.31% |
| Sep, 2023 | $13.23 | $9.48 | $3.75 | 17,024,761.0 | -20.15% |
| Aug, 2023 | $13.36 | $10.37 | $2.99 | 16,896,299.0 | -6.00% |
| Jul, 2023 | $13.13 | $11.74 | $1.39 | 8,367,672.0 | +9.71% |
| Jun, 2023 | $13.50 | $11.25 | $2.25 | 20,625,410.0 | +0.85% |
| May, 2023 | $12.62 | $10.26 | $2.36 | 14,049,765.0 | +9.11% |
| Apr, 2023 | $11.52 | $9.81 | $1.71 | 12,079,267.0 | -0.28% |
| Mar, 2023 | $13.51 | $9.65 | $3.86 | 14,304,300.0 | -18.44% |
| Feb, 2023 | $15.68 | $12.48 | $3.20 | 10,577,674.0 | -12.15% |
| Jan, 2023 | $15.11 | $10.93 | $4.18 | 14,156,060.0 | +30.28% |
1.44%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):