The highest closing price for Cogent Biosciences (COGT) last month was $37.35, on April 9. It was down 5% for the month. The latest price is $36.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $36.27 | $36.60 | $35.50 | $35.79 | 1,321,054 |
April 29 2026 | $35.97 | $36.52 | $35.17 | $35.87 | 1,272,748 |
April 28 2026 | $36.58 | $37.38 | $36.18 | $36.34 | 1,537,157 |
April 27 2026 | $36.82 | $37.23 | $36.34 | $36.61 | 1,038,919 |
April 24 2026 | $36.39 | $37.06 | $35.67 | $36.81 | 1,139,511 |
April 23 2026 | $36.32 | $36.91 | $35.36 | $36.14 | 1,123,322 |
April 22 2026 | $37.21 | $37.56 | $36.12 | $36.39 | 1,424,354 |
April 21 2026 | $37.05 | $37.39 | $36.36 | $36.73 | 1,903,112 |
April 20 2026 | $37.48 | $37.99 | $36.74 | $37.00 | 1,160,322 |
April 17 2026 | $36.98 | $37.30 | $36.52 | $37.25 | 3,948,341 |
April 16 2026 | $36.12 | $36.43 | $35.57 | $36.19 | 1,677,120 |
April 15 2026 | $36.49 | $36.92 | $35.69 | $36.32 | 1,455,861 |
April 14 2026 | $36.77 | $37.51 | $36.38 | $36.49 | 2,339,006 |
April 13 2026 | $36.20 | $37.28 | $36.20 | $36.52 | 2,143,907 |
April 10 2026 | $37.54 | $37.58 | $35.82 | $36.37 | 1,468,803 |
April 09 2026 | $36.56 | $37.50 | $36.09 | $37.35 | 2,473,044 |
April 08 2026 | $37.03 | $37.48 | $36.36 | $36.95 | 2,228,789 |
April 07 2026 | $35.09 | $35.67 | $34.26 | $35.62 | 2,591,085 |
April 06 2026 | $35.11 | $35.87 | $34.81 | $35.42 | 1,363,225 |
April 02 2026 | $34.13 | $35.67 | $33.82 | $35.21 | 1,968,328 |
April 01 2026 | $37.67 | $38.00 | $34.35 | $35.24 | 8,618,771 |
Daily pricing data for Cogent Biosciences dates back to 3/29/2018, and may be incomplete.