Loading live market data…

Cogent Biosciences, Inc.

NASDAQ:COGT

$38.51 USD

$1.05 (2.8%)

Volume
2.08M
Average Volume
2.42M
Market Capitalization
$6.58B
P/E Ratio
-12.50
Dividend Yield
0.00%
Price Target
$48.50
Year High
$43.73
Year Low
$10.38
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$15.14
Date Opening Price Closing Price %Chg Volume
2026-07-14 $37.46 $38.51 2.80% 2.08M
2026-07-13 $38.20 $37.46 -1.94% 1.61M
2026-07-10 $40.38 $38.87 -3.74% 2.05M
2026-07-09 $39.97 $40.51 1.35% 3.87M
2026-07-08 $40.12 $39.97 -0.37% 3.64M
2026-07-07 $39.90 $40.01 0.28% 3.72M
2026-07-06 $38.87 $39.44 1.47% 1.77M
2026-07-02 $38.50 $38.69 0.49% 1.86M
2026-07-01 $38.58 $38.48 -0.26% 2.42M
2026-06-30 $38.74 $38.70 -0.10% 5.63M
2026-06-29 $37.64 $38.74 2.92% 3.22M
2026-06-26 $37.90 $38.10 0.53% 9.95M
2026-06-25 $37.53 $38.01 1.28% 3.28M
2026-06-24 $36.47 $37.53 2.91% 4.95M
2026-06-23 $35.40 $36.31 2.57% 4.05M
2026-06-22 $35.34 $35.84 1.41% 3.18M
2026-06-18 $34.19 $34.54 1.02% 4.9M
2026-06-17 $33.52 $33.67 0.45% 2.07M
2026-06-16 $33.20 $33.07 -0.39% 1.6M
2026-06-15 $33.40 $33.17 -0.69% 1.97M
2026-06-12 $32.58 $33.10 1.60% 1.48M
2026-06-11 $31.43 $32.62 3.79% 1.82M
2026-06-10 $31.85 $31.38 -1.48% 2.51M
2026-06-09 $31.89 $31.98 0.28% 3.08M
2026-06-08 $31.80 $31.16 -2.01% 1.9M
2026-06-05 $32.37 $31.02 -4.17% 1.8M
2026-06-04 $32.49 $32.79 0.92% 1.6M
2026-06-03 $32.80 $32.26 -1.65% 2.47M
2026-06-02 $34.33 $32.76 -4.57% 4.27M
2026-06-01 $34.87 $34.81 -0.17% 3.07M
2026-05-29 $35.52 $34.96 -1.58% 2.95M
2026-05-28 $35.03 $35.38 1.00% 2.72M
2026-05-27 $33.92 $34.51 1.74% 3.09M
2026-05-26 $33.23 $33.94 2.14% 2.82M
2026-05-22 $32.66 $32.67 0.03% 1.97M
2026-05-21 $32.74 $32.58 -0.49% 1.58M
2026-05-20 $31.53 $32.92 4.41% 2.04M
2026-05-19 $31.75 $31.25 -1.57% 2.82M
2026-05-18 $32.62 $31.36 -3.86% 1.67M
2026-05-15 $33.85 $32.68 -3.46% 2.08M
2026-05-14 $34.45 $34.19 -0.75% 1.25M
2026-05-13 $33.99 $34.29 0.88% 1.18M
2026-05-12 $33.99 $34.53 1.59% 1.19M
2026-05-11 $34.89 $34.10 -2.26% 1.07M
2026-05-08 $34.94 $34.74 -0.57% 896.1K
2026-05-07 $35.59 $34.79 -2.25% 2M
2026-05-06 $36.87 $35.87 -2.71% 1.61M
2026-05-05 $36.92 $36.98 0.16% 1.74M
2026-05-04 $35.88 $36.73 2.37% 1.7M
2026-05-01 $35.81 $36.63 2.29% 1.95M
2026-04-30 $36.27 $35.79 -1.32% 1.32M
2026-04-29 $35.97 $35.87 -0.28% 1.27M
2026-04-28 $36.58 $36.34 -0.66% 1.54M
2026-04-27 $36.82 $36.60 -0.60% 1.04M
2026-04-24 $36.39 $36.81 1.15% 1.14M
2026-04-23 $36.32 $36.14 -0.50% 1.12M
2026-04-22 $37.21 $36.39 -2.20% 1.42M
2026-04-21 $37.05 $36.73 -0.86% 1.9M
2026-04-20 $37.48 $37.00 -1.28% 1.16M
2026-04-17 $36.98 $37.25 0.73% 3.95M
2026-04-16 $36.12 $36.19 0.19% 1.68M
2026-04-15 $36.49 $36.32 -0.47% 1.46M
2026-04-14 $36.77 $36.49 -0.76% 2.34M
2026-04-13 $36.20 $36.52 0.88% 2.14M
2026-04-10 $37.54 $36.37 -3.12% 1.47M
2026-04-09 $36.56 $37.35 2.16% 2.47M
2026-04-08 $37.03 $36.95 -0.22% 2.23M
2026-04-07 $35.09 $35.62 1.51% 2.59M
2026-04-06 $35.11 $35.42 0.88% 1.36M
2026-04-02 $34.13 $35.21 3.16% 1.97M
2026-04-01 $37.67 $35.24 -6.45% 8.62M
2026-03-31 $36.17 $38.49 6.41% 4.56M
2026-03-30 $35.48 $35.39 -0.25% 1.66M
2026-03-27 $36.10 $36.10 0.00% 1.54M
2026-03-26 $35.69 $36.87 3.31% 1.17M
2026-03-25 $35.66 $36.50 2.36% 2.3M
2026-03-24 $34.77 $34.96 0.55% 1.9M
2026-03-23 $34.00 $35.41 4.15% 2.84M
2026-03-20 $34.44 $33.38 -3.08% 5.41M
2026-03-19 $34.04 $34.61 1.67% 2.12M
2026-03-18 $35.36 $34.37 -2.80% 1.86M
2026-03-17 $35.68 $35.42 -0.73% 1.59M
2026-03-16 $36.79 $35.68 -3.02% 2.86M
2026-03-13 $35.68 $34.00 -4.71% 1.65M
2026-03-12 $35.33 $35.33 0.00% 2.89M
2026-03-11 $36.15 $36.08 -0.19% 1.35M
2026-03-10 $36.89 $36.68 -0.57% 1.18M
2026-03-09 $36.80 $37.01 0.57% 1.99M
2026-03-06 $36.51 $37.08 1.56% 3M
2026-03-05 $36.87 $37.46 1.60% 2.61M