Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

Cogent Biosciences logo
$6.48 -0.13 (-1.97%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$6.48 +0.00 (+0.08%)
As of 03/28/2025 07:03 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cogent Biosciences Stock Price Performance

5 Day
Performance
-12.43%
1 Month
Performance
-13.94%
3 Month
Performance
-16.28%
6 Month
Performance
-40.55%
Year-To-Date
Performance
-16.92%
1 Year
Performance
-3.57%
Receive COGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cogent Biosciences and its competitors with MarketBeat's FREE daily newsletter.

COGT Stock Chart for Saturday, March, 29, 2025

Remove Ads

Cogent Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$6.61$6.48
-1.97%
$6.69$6.311.85 million shs$737.75 million
03/27/2025$6.47$6.61
+2.16%
$6.78$6.46923,629 shs$752.55 million
03/26/2025$6.90$6.47
-6.23%
$6.94$6.312.88 million shs$736.61 million
03/25/2025$7.40$6.90
-6.76%
$7.49$6.81717,748 shs$785.57 million
03/24/2025$7.16$7.40
+3.35%
$7.42$7.05897,759 shs$842.49 million
03/21/2025$7.29$7.16
-1.78%
$7.33$7.121.66 million shs$815.17 million
03/20/2025$7.39$7.29
-1.35%
$7.41$7.27496,358 shs$829.97 million
03/19/2025$7.25$7.39
+1.93%
$7.49$7.20532,562 shs$841.35 million
03/18/2025$7.39$7.25
-1.89%
$7.40$7.17694,230 shs$825.41 million
03/17/2025$7.14$7.39
+3.50%
$7.49$6.95953,745 shs$841.35 million
03/14/2025$7.29$7.14
-2.06%
$7.50$7.07633,139 shs$812.89 million
03/13/2025$7.59$7.29
-3.95%
$7.87$7.201.23 million shs$829.97 million
03/12/2025$7.24$7.59
+4.83%
$7.76$7.30752,585 shs$864.12 million
03/11/2025$6.85$7.24
+5.69%
$7.28$6.611.23 million shs$824.27 million
03/10/2025$7.01$6.85
-2.28%
$7.03$6.601.14 million shs$779.87 million
03/07/2025$7.41$7.01
-5.40%
$7.48$6.90944,550 shs$798.09 million
03/06/2025$7.67$7.41
-3.39%
$7.71$7.28659,771 shs$843.63 million
03/05/2025$7.17$7.67
+6.97%
$7.76$7.181.31 million shs$873.23 million
03/04/2025$7.00$7.17
+2.43%
$7.28$6.791.01 million shs$816.30 million
03/03/2025$7.53$7.00
-7.04%
$7.63$6.991.49 million shs$796.95 million
02/28/2025$6.99$7.53
+7.73%
$7.56$6.921.83 million shs$857.29 million

This page (NASDAQ:COGT) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners