COGT
COGENT BIOSCIS (COGT)
NASDAQ
$36.97-$0.49 (-1.31%)
Price as of Jul 13, 2026 7:50 PM EDT
  • $6.6B
    Market Cap
  • 237.78%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +13.17%
    Low Price$33.07
    High Price$40.51
  • 3 Months
    +2.57%
    Low Price$31.02
    High Price$40.51
  • 1 Year
    +237.78%
    Low Price$10.86
    High Price$42.11
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
38.20
38.36
37.08
37.46
-3.63%
1,610,211
07/10/2026
40.38
40.54
38.31
38.87
-4.05%
2,051,963
07/09/2026
39.97
40.89
39.87
40.51
+1.35%
3,868,274
07/08/2026
40.12
40.85
38.39
39.97
-0.10%
3,643,211
07/07/2026
39.90
40.32
39.46
40.01
+1.45%
3,723,013
07/06/2026
38.87
39.62
38.10
39.44
+1.94%
1,767,729
07/02/2026
38.50
39.50
37.82
38.69
+0.55%
1,858,903
07/01/2026
38.58
39.40
38.12
38.48
-0.57%
2,420,102
06/30/2026
38.74
40.09
38.15
38.70
-0.10%
5,628,806
06/29/2026
37.64
39.05
37.03
38.74
+1.68%
3,216,033
06/26/2026
37.90
38.16
37.00
38.10
+0.24%
9,948,153
06/25/2026
37.53
39.82
37.45
38.01
+1.28%
3,280,579
06/24/2026
36.47
38.60
36.47
37.53
+3.36%
4,948,517
06/23/2026
35.40
36.90
34.70
36.31
+1.31%
4,050,449
06/22/2026
35.34
36.03
35.02
35.84
+3.76%
3,175,459
06/18/2026
34.19
34.99
33.81
34.54
+2.58%
4,894,173
06/17/2026
33.52
34.00
32.95
33.67
+1.81%
2,067,975
06/16/2026
33.20
33.60
32.42
33.07
-0.30%
1,603,105
06/15/2026
33.40
33.86
33.05
33.17
+0.21%
1,974,758
06/12/2026
32.58
33.53
32.33
33.10
+1.47%
1,480,113
06/11/2026
31.43
32.72
31.09
32.62
+3.95%
1,823,500
06/10/2026
31.85
32.61
30.93
31.38
-1.88%
2,510,067
06/09/2026
31.89
32.34
31.03
31.98
+2.63%
3,082,230
06/08/2026
31.80
31.82
30.94
31.16
+0.45%
1,901,366
06/05/2026
32.37
32.83
30.98
31.02
-5.40%
1,795,095
06/04/2026
32.49
33.62
32.07
32.79
+1.64%
1,600,253
06/03/2026
32.80
32.80
31.43
32.26
-1.53%
2,471,554
06/02/2026
34.33
34.56
31.32
32.76
-5.89%
4,267,059
06/01/2026
34.87
35.51
34.41
34.81
-0.43%
3,073,931
05/29/2026
35.52
35.52
34.52
34.96
-1.19%
2,948,790
05/28/2026
35.03
35.95
34.05
35.38
+2.52%
2,722,923
05/27/2026
33.92
34.55
33.77
34.51
+1.68%
3,093,381
05/26/2026
33.23
34.19
32.87
33.94
+3.89%
2,814,911
05/22/2026
32.66
34.16
32.45
32.67
+0.28%
1,966,915
05/21/2026
32.74
32.99
32.32
32.58
-1.05%
1,576,745
05/20/2026
31.53
33.36
31.48
32.93
+5.36%
2,035,239
05/19/2026
31.75
31.88
30.87
31.25
-0.35%
2,819,207
05/18/2026
32.62
32.95
31.31
31.36
-4.04%
1,669,188
05/15/2026
33.85
34.27
32.46
32.68
-4.42%
2,079,024
05/14/2026
34.45
34.99
33.84
34.19
-0.29%
1,246,457
05/13/2026
33.99
34.55
33.55
34.29
-0.70%
1,182,281
05/12/2026
33.99
35.03
33.54
34.53
+1.26%
1,187,158
05/11/2026
34.89
35.01
33.60
34.10
-1.84%
1,070,868
05/08/2026
34.94
35.40
34.47
34.74
-0.14%
896,098
05/07/2026
35.59
35.68
34.48
34.79
-3.01%
1,998,000
05/06/2026
36.87
37.51
35.57
35.87
-3.00%
1,613,354
05/05/2026
36.92
37.29
35.92
36.98
+0.68%
1,739,527
05/05/2026
-$0.53 Earnings
05/04/2026
35.88
37.28
35.77
36.73
+0.27%
1,704,188
05/01/2026
35.81
37.01
35.42
36.63
+2.35%
1,951,215
04/30/2026
36.27
36.60
35.50
35.79
-0.22%
1,321,054
04/29/2026
35.97
36.52
35.17
35.87
-1.29%
1,272,748
04/28/2026
36.58
37.38
36.18
36.34
-0.72%
1,537,151
04/27/2026
36.82
37.23
36.34
36.61
-0.56%
1,038,815
04/24/2026
36.39
37.06
35.67
36.81
+1.85%
1,139,497
04/23/2026
36.32
36.91
35.36
36.14
-0.69%
1,123,322
04/22/2026
37.21
37.56
36.12
36.39
-0.93%
1,424,354
04/21/2026
37.05
37.39
36.36
36.73
-0.73%
1,902,918
04/20/2026
37.48
37.99
36.74
37.00
-0.67%
1,160,321
04/17/2026
36.98
37.30
36.52
37.25
+2.93%
3,948,341
04/16/2026
36.12
36.43
35.57
36.19
-0.36%
1,677,120
04/15/2026
36.49
36.92
35.69
36.32
-0.47%
1,455,861
04/14/2026
36.77
37.51
36.38
36.49
-0.08%
2,339,006
04/13/2026
36.20
37.28
36.20
36.52
+0.41%
2,143,866
04/10/2026
37.54
37.58
35.82
36.37
-2.62%
1,468,803
04/09/2026
36.56
37.50
36.09
37.35
+1.08%
2,473,044
04/08/2026
37.03
37.48
36.36
36.95
+3.73%
2,228,789
04/07/2026
35.09
35.67
34.26
35.62
+0.56%
2,591,085
04/06/2026
35.11
35.87
34.81
35.42
+0.60%
1,363,225
04/02/2026
34.13
35.67
33.82
35.21
-0.09%
1,968,328
04/01/2026
37.67
38.00
34.35
35.24
-8.44%
8,618,771
03/31/2026
36.17
39.41
35.93
38.49
+8.76%
4,563,236
03/30/2026
35.48
36.95
35.04
35.39
-1.97%
1,655,364
03/27/2026
36.10
37.01
35.78
36.10
-2.09%
1,542,930
03/26/2026
35.69
37.01
35.69
36.87
+1.01%
1,170,250
03/25/2026
35.66
37.04
35.66
36.50
+4.41%
2,298,377
03/24/2026
34.77
35.14
34.05
34.96
-1.27%
1,898,218
03/23/2026
34.00
35.66
33.79
35.41
+6.08%
2,842,609
03/20/2026
34.44
35.00
32.70
33.38
-3.55%
5,464,801
03/19/2026
34.04
35.17
33.84
34.61
+0.70%
2,120,404
03/18/2026
35.36
35.42
34.27
34.37
-2.96%
1,859,599
03/17/2026
35.68
35.99
34.95
35.42
-0.73%
1,584,852
03/16/2026
36.79
37.18
35.16
35.68
+4.94%
2,858,519
03/13/2026
35.68
37.10
33.91
34.00
-3.76%
1,647,220
03/12/2026
35.33
35.76
33.60
35.33
-2.08%
2,886,719
03/11/2026
36.15
37.09
35.57
36.08
-1.64%
1,353,162
03/10/2026
36.89
38.20
36.34
36.68
-0.89%
1,183,554
03/09/2026
36.80
37.71
36.04
37.01
-0.19%
1,990,263
03/06/2026
36.51
37.56
35.53
37.08
-1.01%
2,998,635
03/05/2026
36.87
38.05
36.05
37.46
+1.19%
2,614,160
03/04/2026
37.54
38.20
36.65
37.02
-0.59%
1,358,958
03/03/2026
37.39
38.08
36.40
37.24
-4.24%
1,340,116
03/02/2026
38.10
38.95
37.11
38.89
+0.10%
1,198,769
02/27/2026
38.83
39.05
37.87
38.85
-1.55%
1,744,969
02/26/2026
39.76
40.13
38.76
39.46
-1.28%
1,948,651
02/25/2026
39.59
40.45
38.86
39.97
+2.02%
1,899,081
02/24/2026
37.23
39.21
36.99
39.18
+5.72%
1,535,377
02/23/2026
37.54
39.30
36.45
37.06
-0.75%
2,528,122
02/20/2026
38.26
38.36
36.79
37.34
-2.61%
1,883,498
02/19/2026
37.88
38.50
37.03
38.34
-0.03%
1,715,900