MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COGT — Cogent Biosciences, Inc. Common Stock
NasdaqCogent Biosciences, Inc. Common Stock
$31.02
-0.57(-1.80%)
- O
- 32.12
- H
- 32.29
- L
- 30.86
- V
- 1.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.02
Period Return+614.75%
Period High$43.73
Period Low$4.24
Avg Daily Volume2.38M
Total Trading Days365
COGT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.12 | $32.29 | $30.86 | $31.02 | $-0.57 | -1.80% | 1,146,756 | $31.15 | $30.86 $32.29 |
| Oct 1, 2026 | $32.02 | $32.57 | $31.52 | $31.59 | $-0.43 | -1.34% | 1,698,631 | $31.89 | $31.52 $32.57 |
| Sep 30, 2026 | $31.74 | $32.76 | $31.49 | $32.02 | +$0.36 | +1.14% | 1,960,173 | $32.17 | $31.49 $32.76 |
| Sep 29, 2026 | $31.76 | $32.12 | $31.32 | $31.66 | $-0.20 | -0.63% | 1,704,731 | $31.68 | $31.32 $32.12 |
| Sep 28, 2026 | $32.00 | $32.20 | $31.23 | $31.86 | $-0.45 | -1.39% | 2,212,923 | $31.78 | $31.23 $32.20 |
| Sep 25, 2026 | $31.55 | $32.71 | $31.05 | $32.31 | +$0.88 | +2.80% | 2,979,048 | $32.16 | $31.05 $32.71 |
| Sep 24, 2026 | $31.21 | $31.95 | $30.35 | $31.43 | +$0.02 | +0.06% | 2,591,472 | $31.10 | $30.35 $31.95 |
| Sep 23, 2026 | $32.62 | $32.85 | $30.88 | $31.41 | $-1.22 | -3.74% | 2,330,315 | $31.31 | $30.88 $32.85 |
| Sep 22, 2026 | $32.23 | $32.85 | $32.06 | $32.63 | +$0.63 | +1.97% | 2,036,175 | $32.51 | $32.06 $32.85 |
| Sep 21, 2026 | $31.97 | $32.52 | $31.41 | $32.00 | +$0.50 | +1.59% | 3,415,438 | $32.05 | $31.41 $32.52 |
| Sep 18, 2026 | $33.21 | $33.42 | $31.39 | $31.50 | $-1.69 | -5.09% | 4,604,077 | $31.72 | $31.39 $33.42 |
| Sep 17, 2026 | $33.07 | $33.64 | $32.88 | $33.19 | +$0.65 | +2.00% | 1,189,539 | $33.18 | $32.88 $33.64 |
| Sep 16, 2026 | $32.89 | $33.27 | $32.20 | $32.54 | $-0.20 | -0.61% | 1,921,689 | $32.74 | $32.20 $33.27 |
| Sep 15, 2026 | $33.37 | $33.93 | $32.69 | $32.74 | $-0.67 | -2.01% | 1,711,722 | $32.98 | $32.69 $33.93 |
| Sep 14, 2026 | $33.42 | $33.58 | $32.85 | $33.41 | +$0.00 | +0.00% | 1,431,961 | $33.34 | $32.85 $33.58 |
| Sep 11, 2026 | $34.51 | $35.00 | $33.21 | $33.41 | $-0.67 | -1.97% | 1,715,802 | $33.59 | $33.21 $35.00 |
| Sep 10, 2026 | $33.50 | $34.19 | $33.07 | $34.08 | $-0.10 | -0.29% | 2,264,643 | $33.83 | $33.07 $34.19 |
| Sep 9, 2026 | $35.09 | $35.57 | $34.08 | $34.18 | $-1.10 | -3.12% | 1,587,527 | $34.55 | $34.08 $35.57 |
| Sep 8, 2026 | $34.16 | $35.75 | $33.90 | $35.28 | +$0.52 | +1.50% | 2,244,425 | $35.18 | $33.90 $35.75 |
| Sep 4, 2026 | $34.56 | $35.20 | $34.42 | $34.76 | $-0.19 | -0.54% | 784,081 | $34.74 | $34.42 $35.20 |
| Sep 3, 2026 | $34.90 | $35.14 | $34.06 | $34.95 | +$0.38 | +1.10% | 1,268,640 | $34.89 | $34.06 $35.14 |
| Sep 2, 2026 | $35.18 | $35.82 | $34.01 | $34.57 | $-0.11 | -0.32% | 1,181,001 | $34.54 | $34.01 $35.82 |
| Sep 1, 2026 | $34.48 | $34.99 | $34.30 | $34.68 | $-0.32 | -0.91% | 1,480,284 | $34.62 | $34.30 $34.99 |
| Aug 31, 2026 | $34.61 | $35.21 | $34.11 | $35.00 | +$0.33 | +0.95% | 1,849,789 | $34.70 | $34.11 $35.21 |
| Aug 28, 2026 | $36.66 | $36.85 | $34.53 | $34.67 | $-2.42 | -6.52% | 1,771,221 | $35.07 | $34.53 $36.85 |
| Aug 27, 2026 | $36.51 | $37.67 | $36.41 | $37.09 | +$0.37 | +1.01% | 1,636,566 | $37.13 | $36.41 $37.67 |
| Aug 26, 2026 | $36.49 | $37.12 | $36.28 | $36.72 | $-0.08 | -0.22% | 1,062,782 | $36.76 | $36.28 $37.12 |
| Aug 25, 2026 | $36.56 | $37.08 | $36.44 | $36.80 | +$0.57 | +1.57% | 1,394,408 | $36.76 | $36.44 $37.08 |
| Aug 24, 2026 | $36.75 | $37.12 | $36.07 | $36.23 | $-0.50 | -1.36% | 1,214,546 | $36.35 | $36.07 $37.12 |
| Aug 21, 2026 | $35.75 | $37.22 | $35.40 | $36.73 | +$1.42 | +4.02% | 2,515,753 | $36.64 | $35.40 $37.22 |