Cogent Biosciences, Inc. - Common Stock (COGT)

Historical Prices For Cogent Biosciences, Inc. - Common Stock (COGT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	14.86	15.00	14.60	14.84	4,802,886	14.84
10/22/2025	15.63	15.82	14.20	14.85	3,729,456	14.85
10/21/2025	16.60	17.15	15.72	15.86	2,793,116	15.86
10/20/2025	16.88	17.00	15.81	16.22	3,757,051	16.22
10/17/2025	16.14	16.50	16.03	16.39	1,157,185	16.39
10/16/2025	16.25	16.75	15.94	16.36	1,601,360	16.36
10/15/2025	15.43	16.58	15.26	16.57	2,120,202	16.57
10/14/2025	16.08	16.22	15.35	15.43	1,439,776	15.43
10/13/2025	16.37	16.99	16.18	16.20	2,335,567	16.20
10/10/2025	16.27	16.42	15.83	16.27	1,886,090	16.27
10/09/2025	15.58	16.46	15.56	16.19	1,045,687	16.19
10/08/2025	15.43	15.85	15.26	15.58	2,023,729	15.58
10/07/2025	15.98	16.05	15.28	15.44	1,625,182	15.44
10/06/2025	15.81	16.21	15.73	15.90	4,159,910	15.90
10/03/2025	14.88	16.01	14.80	15.76	2,223,703	15.76
10/02/2025	14.28	14.77	14.02	14.75	1,920,488	14.75
10/01/2025	14.10	14.40	13.81	14.13	1,855,711	14.13
9/30/2025	13.97	14.54	13.72	14.36	2,255,307	14.36
9/29/2025	14.31	14.54	13.98	14.13	1,460,622	14.13
9/26/2025	13.30	14.18	13.30	14.16	2,973,927	14.16
9/25/2025	13.04	13.50	12.97	13.29	1,292,878	13.29
9/24/2025	13.02	13.55	12.97	13.25	908,523	13.25
9/23/2025	12.44	13.00	12.44	12.94	1,550,318	12.94
9/22/2025	11.87	12.55	11.60	12.51	1,486,247	12.51
9/19/2025	12.75	12.75	11.95	11.97	6,138,340	11.97
9/18/2025	12.52	12.75	12.33	12.72	1,270,770	12.72
9/17/2025	12.68	12.86	12.31	12.36	1,536,202	12.36
9/16/2025	12.57	12.76	12.48	12.54	1,142,128	12.54
9/15/2025	12.63	12.81	12.35	12.41	873,606	12.41
9/12/2025	12.85	13.13	12.28	12.66	1,784,374	12.66
9/11/2025	12.70	12.85	12.64	12.81	1,994,512	12.81
9/10/2025	12.85	12.92	12.60	12.75	4,896,907	12.75
9/09/2025	12.75	12.99	12.56	12.82	1,664,555	12.82
9/08/2025	13.07	13.10	12.49	12.68	1,141,986	12.68
9/05/2025	13.00	13.16	12.77	13.05	1,846,847	13.05
9/04/2025	13.10	13.23	12.84	12.94	1,298,717	12.94
9/03/2025	12.27	13.50	12.24	13.08	3,582,462	13.08
9/02/2025	11.95	12.28	11.87	12.00	1,354,650	12.00
8/29/2025	12.08	12.21	11.88	12.08	1,060,778	12.08
8/28/2025	12.45	12.84	12.00	12.08	1,092,188	12.08
8/27/2025	12.16	12.40	12.13	12.37	601,197	12.37
8/26/2025	11.80	12.35	11.80	12.23	1,173,299	12.23
8/25/2025	12.47	12.47	11.77	11.79	811,093	11.79
8/22/2025	11.91	12.44	11.81	12.12	1,148,287	12.12
8/21/2025	11.76	12.10	11.62	11.77	814,232	11.77
8/20/2025	11.76	11.98	11.53	11.87	844,333	11.87
8/19/2025	11.97	12.05	11.57	11.76	867,319	11.76
8/18/2025	11.86	12.30	11.78	12.11	1,464,631	12.11
8/15/2025	11.76	12.05	11.63	11.89	1,017,628	11.89
8/14/2025	11.73	11.94	11.41	11.71	1,261,008	11.71
8/13/2025	11.70	12.21	11.58	11.98	1,613,541	11.98
8/12/2025	10.99	11.57	10.98	11.55	1,120,511	11.55
8/11/2025	10.92	10.97	10.72	10.93	919,786	10.93
8/08/2025	10.94	11.24	10.70	10.96	1,332,389	10.96
8/07/2025	10.87	10.97	10.38	10.86	1,732,058	10.86
8/06/2025	11.05	11.21	10.74	10.97	1,743,062	10.97
8/05/2025	12.02	12.02	11.33	11.36	2,485,927	11.36
8/04/2025	11.46	12.07	11.26	12.05	1,037,337	12.05
8/01/2025	11.32	11.64	11.10	11.40	1,474,464	11.40
7/31/2025	11.48	11.63	11.21	11.42	2,703,745	11.42
7/30/2025	12.08	12.28	11.51	11.53	1,934,149	11.53
7/29/2025	12.18	12.19	11.68	11.84	1,134,509	11.84
7/28/2025	12.15	12.41	12.01	12.09	1,276,702	12.09
7/25/2025	12.15	12.21	11.84	12.07	1,763,767	12.07
7/24/2025	12.42	12.55	12.04	12.19	2,004,992	12.19