COGT
COGENT BIOSCIS (COGT)
NASDAQ
$31.23-$0.36 (-1.16%)
Price as of Oct 02, 2026 5:00 PM EDT
  • $5.5B
    Market Cap
  • 114.17%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -8.91%
    Low Price$31.41
    High Price$35.28
  • 3 Months
    -17.91%
    Low Price$31.41
    High Price$42.84
  • 1 Year
    +114.17%
    Low Price$14.13
    High Price$42.84
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
32.02
32.57
31.52
31.59
-1.34%
1,698,630
09/30/2026
31.74
32.76
31.49
32.02
+1.14%
1,960,172
09/29/2026
31.76
32.12
31.32
31.66
-0.63%
1,704,709
09/28/2026
32.00
32.20
31.23
31.86
-1.39%
2,208,437
09/25/2026
31.55
32.71
31.05
32.31
+2.80%
2,979,048
09/24/2026
31.21
31.95
30.35
31.43
+0.06%
2,591,471
09/23/2026
32.62
32.85
30.88
31.41
-3.74%
2,330,484
09/22/2026
32.23
32.85
32.06
32.63
+1.97%
2,036,175
09/21/2026
31.97
32.52
31.41
32.00
+1.59%
3,415,438
09/18/2026
33.21
33.42
31.39
31.50
-5.09%
4,604,077
09/17/2026
33.07
33.64
32.88
33.19
+2.00%
1,189,539
09/16/2026
32.89
33.27
32.20
32.54
-0.61%
1,921,689
09/15/2026
33.37
33.93
32.69
32.74
-2.01%
1,712,424
09/14/2026
33.42
33.58
32.85
33.41
0.00%
1,434,325
09/11/2026
34.51
35.00
33.21
33.41
-1.97%
1,715,802
09/10/2026
33.50
34.19
33.07
34.08
-0.29%
2,264,643
09/09/2026
35.09
35.57
34.08
34.18
-3.12%
1,587,526
09/08/2026
34.16
35.75
33.90
35.28
+1.50%
2,244,422
09/04/2026
34.56
35.20
34.42
34.76
-0.54%
784,080
09/03/2026
34.90
35.14
34.06
34.95
+1.10%
1,268,640
09/02/2026
35.18
35.82
34.01
34.57
-0.32%
1,181,440
09/01/2026
34.48
34.99
34.30
34.68
-0.91%
1,480,284
08/31/2026
34.61
35.21
34.11
35.00
+0.95%
1,849,788
08/28/2026
36.66
36.85
34.53
34.67
-6.52%
1,771,221
08/27/2026
36.51
37.67
36.41
37.09
+1.01%
1,636,565
08/26/2026
36.49
37.12
36.28
36.72
-0.22%
1,062,781
08/25/2026
36.56
37.08
36.44
36.80
+1.57%
1,394,407
08/24/2026
36.75
37.12
36.07
36.23
-1.36%
1,214,545
08/21/2026
35.75
37.22
35.40
36.73
+4.02%
2,515,752
08/20/2026
36.31
36.70
34.91
35.31
-4.18%
1,934,565
08/19/2026
38.62
38.62
36.70
36.85
-1.47%
1,249,799
08/18/2026
37.32
38.31
37.01
37.40
-1.24%
1,151,059
08/17/2026
37.95
38.10
37.51
37.87
-0.16%
1,595,174
08/14/2026
36.74
38.01
36.57
37.93
+1.66%
1,228,832
08/13/2026
39.06
39.30
37.30
37.31
-4.28%
1,414,240
08/12/2026
38.80
39.03
37.81
38.98
+0.72%
2,977,684
08/11/2026
40.85
40.85
38.64
38.70
-6.81%
2,781,611
08/10/2026
40.44
42.00
39.72
41.53
-2.03%
1,616,939
08/10/2026
-$0.52 Earnings
08/07/2026
42.25
42.92
41.70
42.39
+1.41%
1,855,798
08/06/2026
41.88
42.77
41.25
41.80
-1.11%
1,043,363
08/05/2026
42.75
43.30
41.46
42.27
-1.33%
1,881,062
08/04/2026
39.68
43.39
39.20
42.84
+10.24%
4,748,703
08/03/2026
38.65
39.38
37.40
38.86
-0.18%
1,405,974
07/31/2026
41.13
41.31
38.76
38.93
-5.88%
1,547,120
07/30/2026
39.84
42.11
39.30
41.36
+4.52%
1,835,760
07/29/2026
40.67
40.88
38.84
39.57
-2.70%
1,220,992
07/28/2026
40.53
40.73
39.02
40.67
+0.57%
1,133,682
07/27/2026
40.05
41.17
39.75
40.44
+1.71%
1,383,712
07/24/2026
40.46
40.55
39.23
39.76
-1.19%
1,593,419
07/23/2026
38.49
40.38
38.39
40.24
+1.77%
3,181,308
07/22/2026
39.08
40.16
38.78
39.54
-0.25%
1,941,814
07/21/2026
38.22
39.80
38.22
39.64
+3.50%
1,294,540
07/20/2026
39.45
39.85
38.04
38.30
-2.00%
1,170,458
07/17/2026
37.42
39.39
37.07
39.08
+3.00%
1,914,572
07/16/2026
39.01
39.69
37.42
37.94
-3.46%
2,576,186
07/15/2026
38.22
39.61
37.79
39.30
+2.05%
2,172,488
07/14/2026
37.46
38.64
37.04
38.51
+2.80%
2,031,353
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