COGT | COGENT BIOSCIS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

COGENT BIOSCIS (COGT)

NASDAQ

$29.74-$1.90 (-6.02%)

Price as of Nov 11, 2026 7:30 PM EST

$5.5B
Market Cap
-5.33%
1-Year Change
Biotechnology
Industry

1 Month
+2.06%

Low Price$28.09

High Price$33.54
3 Months
-23.81%

Low Price$28.09

High Price$37.93
1 Year
-5.33%

Low Price$28.09

High Price$42.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	33.21	33.65	31.60	31.64	-5.66%	2,850,354
11/09/2026	32.38	34.04	31.49	33.54	+5.99%	1,689,878
11/06/2026	29.53	31.69	28.97	31.65	+6.98%	1,481,763
11/05/2026	31.34	31.41	29.16	29.58	-6.07%	2,728,580
11/05/2026	-$0.59 Earnings
11/04/2026	32.03	32.03	29.94	31.49	+1.38%	2,232,175
11/03/2026	30.08	31.27	30.06	31.06	+4.47%	1,878,012
11/02/2026	31.31	31.48	29.69	29.73	-4.16%	2,000,610
10/30/2026	31.75	32.34	30.65	31.02	-2.94%	2,495,131
10/29/2026	32.86	32.86	31.68	31.96	-0.84%	1,515,519
10/28/2026	31.77	32.68	31.68	32.23	+0.69%	1,748,038
10/27/2026	31.10	32.22	30.72	32.01	+3.56%	1,838,365
10/26/2026	31.41	31.55	30.52	30.91	-0.96%	2,297,296
10/23/2026	30.94	31.27	30.33	31.21	-0.32%	1,774,741
10/22/2026	31.07	31.91	30.86	31.31	-0.38%	1,178,296
10/21/2026	31.26	31.94	31.20	31.43	+0.61%	2,216,581
10/20/2026	30.24	31.50	30.03	31.24	+4.10%	2,311,787
10/19/2026	29.66	30.23	29.51	30.01	+1.66%	2,541,192
10/16/2026	29.47	29.98	28.77	29.52	+0.03%	2,783,048
10/15/2026	28.33	29.78	28.33	29.51	+4.83%	3,039,765
10/14/2026	27.93	29.05	27.74	28.15	+0.21%	2,295,507
10/13/2026	29.46	29.46	27.85	28.09	-5.67%	2,995,450
10/12/2026	30.81	31.07	29.63	29.78	-3.94%	1,910,667
10/09/2026	29.98	31.03	29.90	31.00	+3.06%	2,520,610
10/08/2026	29.71	30.66	28.69	30.08	-0.20%	3,643,982
10/07/2026	30.05	30.43	29.88	30.14	-0.79%	1,262,894
10/06/2026	31.17	31.17	29.70	30.38	-1.59%	2,383,802
10/05/2026	31.26	31.37	29.93	30.87	-0.48%	1,792,883
10/02/2026	32.12	32.29	30.86	31.02	-1.80%	1,177,327
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