Cogent Biosciences (COGT) went public on March 29, 2018, when it opened at a split-adjusted price of $47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $35.81 | $37.28 | $35.42 | $36.73 | 3,655,403 |
April 2026 | $37.67 | $38.00 | $33.82 | $35.79 | 44,196,779 |
March 2026 | $38.10 | $39.41 | $32.70 | $38.49 | 48,375,780 |
February 2026 | $36.45 | $40.45 | $35.50 | $38.85 | 30,636,251 |
January 2026 | $35.64 | $41.35 | $32.93 | $35.91 | 48,783,536 |
December 2025 | $39.43 | $43.73 | $34.18 | $35.52 | 55,991,805 |
November 2025 | $16.25 | $41.27 | $13.78 | $40.22 | 96,465,153 |
October 2025 | $14.10 | $17.15 | $13.81 | $16.30 | 53,188,353 |
September 2025 | $11.95 | $14.54 | $11.60 | $14.36 | 42,429,988 |
August 2025 | $11.32 | $12.84 | $10.38 | $12.08 | 25,582,411 |
July 2025 | $7.18 | $12.97 | $7.07 | $11.42 | 101,962,833 |
June 2025 | $5.77 | $7.83 | $5.10 | $7.18 | 49,242,431 |
May 2025 | $5.22 | $5.89 | $4.55 | $5.44 | 25,895,119 |
April 2025 | $6.01 | $6.02 | $3.72 | $5.21 | 33,299,228 |
March 2025 | $7.55 | $7.87 | $5.89 | $5.99 | 24,227,006 |
February 2025 | $9.25 | $9.93 | $6.56 | $7.53 | 25,891,710 |
January 2025 | $7.90 | $10.15 | $6.60 | $9.31 | 32,359,573 |
December 2024 | $9.52 | $10.55 | $7.30 | $7.80 | 37,376,929 |
November 2024 | $11.58 | $12.20 | $8.56 | $9.51 | 30,673,615 |
October 2024 | $10.75 | $12.61 | $10.21 | $11.49 | 21,960,978 |
September 2024 | $10.79 | $12.14 | $10.18 | $10.80 | 19,917,247 |
August 2024 | $9.50 | $10.90 | $8.29 | $10.74 | 17,916,829 |
July 2024 | $8.41 | $9.88 | $8.02 | $9.43 | 14,149,514 |
June 2024 | $8.13 | $9.29 | $7.71 | $8.43 | 33,211,812 |
May 2024 | $6.50 | $8.45 | $6.46 | $8.01 | 24,950,784 |