7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,076.91

-940.05

-1.20%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Cogent Biosciences, Inc. (COGT)

31.02 -0.94 (-2.94%)

At close: October 30 at 4:00:01 PM EDT

31.30 +0.28 (+0.90%)

After hours: October 30 at 6:23:44 PM EDT

Trade COGT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	31.75	32.33	30.65	31.02	31.02	2,494,500
Oct 29, 2026	32.86	32.86	31.68	31.96	31.96	1,515,500
Oct 28, 2026	31.77	32.68	31.68	32.23	32.23	1,747,800
Oct 27, 2026	31.10	32.22	30.72	32.01	32.01	1,838,100
Oct 26, 2026	31.41	31.55	30.52	30.91	30.91	2,206,000
Oct 23, 2026	30.94	31.26	30.33	31.21	31.21	1,774,700
Oct 22, 2026	31.07	31.91	30.86	31.31	31.31	1,178,300
Oct 21, 2026	31.26	31.94	31.20	31.43	31.43	2,099,700
Oct 20, 2026	30.24	31.50	30.03	31.24	31.24	2,311,800
Oct 19, 2026	29.66	30.23	29.51	30.01	30.01	2,541,200
Oct 16, 2026	29.47	29.98	28.77	29.52	29.52	2,783,000
Oct 15, 2026	28.33	29.78	28.33	29.51	29.51	3,037,600
Oct 14, 2026	27.93	29.05	27.74	28.15	28.15	2,295,300
Oct 13, 2026	29.46	29.46	27.85	28.09	28.09	2,990,500
Oct 12, 2026	30.81	31.07	29.63	29.78	29.78	1,855,300
Oct 9, 2026	29.98	31.03	29.90	31.00	31.00	2,522,200
Oct 8, 2026	29.71	30.66	28.69	30.08	30.08	3,643,300
Oct 7, 2026	30.05	30.43	29.88	30.14	30.14	1,262,900
Oct 6, 2026	31.17	31.17	29.70	30.38	30.38	2,383,800
Oct 5, 2026	31.26	31.37	29.93	30.87	30.87	1,792,700
Oct 2, 2026	32.12	32.29	30.85	31.02	31.02	1,172,100
Oct 1, 2026	32.02	32.57	31.52	31.59	31.59	1,698,600
Sep 30, 2026	31.74	32.76	31.49	32.02	32.02	1,960,200
Sep 29, 2026	31.76	32.12	31.32	31.66	31.66	1,704,700
Sep 28, 2026	32.00	32.20	31.23	31.86	31.86	2,212,900
Sep 25, 2026	31.55	32.71	31.05	32.31	32.31	2,978,000
Sep 24, 2026	31.21	31.95	30.35	31.43	31.43	2,591,500
Sep 23, 2026	32.62	32.85	30.88	31.41	31.41	2,330,300
Sep 22, 2026	32.23	32.85	32.06	32.63	32.63	2,036,200
Sep 21, 2026	31.97	32.51	31.41	32.00	32.00	3,415,000
Sep 18, 2026	33.21	33.42	31.39	31.50	31.50	4,603,100
Sep 17, 2026	33.07	33.64	32.88	33.19	33.19	1,189,500
Sep 16, 2026	32.89	33.27	32.20	32.54	32.54	1,921,600
Sep 15, 2026	33.37	33.93	32.69	32.74	32.74	1,712,400
Sep 14, 2026	33.42	33.58	32.85	33.41	33.41	1,437,400
Sep 11, 2026	34.51	35.00	33.21	33.41	33.41	1,715,800
Sep 10, 2026	33.50	34.19	33.07	34.08	34.08	2,264,600
Sep 9, 2026	35.09	35.57	34.08	34.18	34.18	1,586,300
Sep 8, 2026	34.16	35.75	33.90	35.28	35.28	2,244,400
Sep 4, 2026	34.56	35.20	34.42	34.76	34.76	784,100
Sep 3, 2026	34.90	35.14	34.06	34.95	34.95	1,268,600
Sep 2, 2026	35.18	35.82	34.01	34.57	34.57	1,181,500
Sep 1, 2026	34.48	34.99	34.30	34.68	34.68	1,480,600
Aug 31, 2026	34.61	35.21	34.11	35.00	35.00	1,849,600
Aug 28, 2026	36.66	36.85	34.53	34.67	34.67	1,771,200
Aug 27, 2026	36.51	37.67	36.41	37.09	37.09	1,636,600
Aug 26, 2026	36.49	37.12	36.28	36.72	36.72	1,062,600
Aug 25, 2026	36.56	37.08	36.44	36.80	36.80	1,394,300
Aug 24, 2026	36.75	37.12	36.07	36.23	36.23	1,214,500
Aug 21, 2026	35.75	37.22	35.40	36.73	36.73	2,515,700
Aug 20, 2026	36.31	36.69	34.91	35.31	35.31	1,943,600
Aug 19, 2026	38.62	38.62	36.70	36.85	36.85	1,249,800
Aug 18, 2026	37.32	38.31	37.01	37.40	37.40	1,151,000
Aug 17, 2026	37.95	38.10	37.51	37.87	37.87	1,595,000
Aug 14, 2026	36.74	38.01	36.57	37.93	37.93	1,228,800
Aug 13, 2026	39.06	39.30	37.30	37.31	37.31	1,414,200
Aug 12, 2026	38.80	39.03	37.81	38.98	38.98	2,977,700
Aug 11, 2026	40.85	40.85	38.64	38.70	38.70	2,781,300
Aug 10, 2026	40.44	42.00	39.72	41.53	41.53	1,616,900
Aug 7, 2026	42.25	42.92	41.70	42.39	42.39	1,855,700
Aug 6, 2026	41.88	42.77	41.25	41.80	41.80	1,043,100
Aug 5, 2026	42.75	43.30	41.46	42.27	42.27	1,881,000
Aug 4, 2026	39.68	43.39	39.19	42.84	42.84	4,748,700
Aug 3, 2026	38.65	39.38	37.40	38.86	38.86	1,406,500
Jul 31, 2026	41.13	41.31	38.76	38.93	38.93	1,547,300
Jul 30, 2026	39.84	42.11	39.30	41.36	41.36	1,835,500
Jul 29, 2026	40.67	40.88	38.84	39.57	39.57	1,221,000
Jul 28, 2026	40.53	40.72	39.02	40.67	40.67	1,133,700
Jul 27, 2026	40.05	41.17	39.75	40.44	40.44	1,383,700
Jul 24, 2026	40.46	40.55	39.23	39.76	39.76	1,593,400
Jul 23, 2026	38.49	40.38	38.39	40.24	40.24	3,181,300
Jul 22, 2026	39.08	40.16	38.78	39.54	39.54	1,941,800
Jul 21, 2026	38.22	39.80	38.22	39.64	39.64	1,294,500
Jul 20, 2026	39.45	39.85	38.04	38.30	38.30	1,170,500
Jul 17, 2026	37.42	39.39	37.07	39.08	39.08	1,914,600
Jul 16, 2026	39.01	39.69	37.42	37.94	37.94	2,575,800
Jul 15, 2026	38.22	39.61	37.79	39.30	39.30	2,172,300
Jul 14, 2026	37.46	38.63	37.04	38.51	38.51	2,076,000
Jul 13, 2026	38.20	38.35	37.08	37.46	37.46	1,610,100
Jul 10, 2026	40.38	40.54	38.31	38.87	38.87	2,052,000
Jul 9, 2026	39.97	40.89	39.87	40.51	40.51	3,868,300
Jul 8, 2026	40.12	40.85	38.39	39.97	39.97	3,643,200
Jul 7, 2026	39.90	40.31	39.46	40.01	40.01	3,722,800
Jul 6, 2026	38.87	39.62	38.10	39.44	39.44	1,767,500
Jul 2, 2026	38.50	39.50	37.81	38.69	38.69	1,858,800
Jul 1, 2026	38.58	39.40	38.12	38.48	38.48	2,420,100
Jun 30, 2026	38.74	40.09	38.15	38.70	38.70	5,628,800
Jun 29, 2026	37.64	39.04	37.03	38.74	38.74	3,215,800
Jun 26, 2026	37.90	38.16	37.00	38.10	38.10	9,948,000
Jun 25, 2026	37.53	39.81	37.45	38.01	38.01	3,280,500
Jun 24, 2026	36.47	38.60	36.47	37.53	37.53	4,948,500
Jun 23, 2026	35.40	36.90	34.70	36.31	36.31	4,050,200
Jun 22, 2026	35.34	36.03	35.02	35.84	35.84	3,175,500
Jun 18, 2026	34.19	34.99	33.81	34.54	34.54	4,898,300
Jun 17, 2026	33.51	34.00	32.95	33.67	33.67	2,068,000
Jun 16, 2026	33.20	33.60	32.42	33.07	33.07	1,603,100
Jun 15, 2026	33.40	33.86	33.05	33.17	33.17	1,974,700
Jun 12, 2026	32.58	33.53	32.33	33.10	33.10	1,480,100
Jun 11, 2026	31.43	32.72	31.09	32.62	32.62	1,823,400
Jun 10, 2026	31.85	32.60	30.93	31.38	31.38	2,510,100
Jun 9, 2026	31.89	32.34	31.03	31.98	31.98	3,082,200
Jun 8, 2026	31.80	31.82	30.93	31.16	31.16	1,901,400
Jun 5, 2026	32.37	32.83	30.98	31.02	31.02	1,795,000
Jun 4, 2026	32.49	33.62	32.07	32.79	32.79	1,600,100
Jun 3, 2026	32.80	32.80	31.43	32.26	32.26	2,472,800
Jun 2, 2026	34.33	34.56	31.32	32.76	32.76	4,267,100
Jun 1, 2026	34.87	35.51	34.41	34.81	34.81	3,073,900
May 29, 2026	35.52	35.52	34.51	34.96	34.96	2,948,700
May 28, 2026	35.03	35.95	34.05	35.38	35.38	2,722,900
May 27, 2026	33.92	34.55	33.77	34.51	34.51	3,093,400
May 26, 2026	33.22	34.19	32.87	33.94	33.94	2,815,400
May 22, 2026	32.66	34.16	32.44	32.67	32.67	1,966,900
May 21, 2026	32.74	32.99	32.32	32.58	32.58	1,576,700
May 20, 2026	31.53	33.35	31.48	32.92	32.92	2,035,200
May 19, 2026	31.75	31.88	30.87	31.25	31.25	2,819,100
May 18, 2026	32.62	32.95	31.31	31.36	31.36	1,669,000
May 15, 2026	33.85	34.27	32.46	32.68	32.68	2,079,000
May 14, 2026	34.45	34.99	33.84	34.19	34.19	1,246,200
May 13, 2026	33.99	34.55	33.55	34.29	34.29	1,182,200
May 12, 2026	33.99	35.03	33.54	34.53	34.53	1,187,200
May 11, 2026	34.89	35.01	33.60	34.10	34.10	1,070,900
May 8, 2026	34.94	35.40	34.47	34.74	34.74	896,100
May 7, 2026	35.59	35.68	34.48	34.79	34.79	1,997,800
May 6, 2026	36.87	37.51	35.57	35.87	35.87	1,613,400
May 5, 2026	36.92	37.29	35.92	36.98	36.98	1,739,500
May 4, 2026	35.88	37.28	35.77	36.73	36.73	1,704,200
May 1, 2026	35.81	37.01	35.42	36.63	36.63	1,951,000
Apr 30, 2026	36.27	36.60	35.49	35.79	35.79	1,320,900
Apr 29, 2026	35.97	36.52	35.17	35.87	35.87	1,272,600
Apr 28, 2026	36.58	37.38	36.18	36.34	36.34	1,537,200
Apr 27, 2026	36.82	37.22	36.34	36.60	36.60	1,038,700
Apr 24, 2026	36.39	37.06	35.67	36.81	36.81	1,139,400
Apr 23, 2026	36.32	36.91	35.36	36.14	36.14	1,123,200
Apr 22, 2026	37.21	37.56	36.12	36.39	36.39	1,424,300
Apr 21, 2026	37.05	37.39	36.36	36.73	36.73	1,903,100
Apr 20, 2026	37.48	37.99	36.74	37.00	37.00	1,160,300
Apr 17, 2026	36.98	37.30	36.52	37.25	37.25	3,948,200
Apr 16, 2026	36.12	36.43	35.57	36.19	36.19	1,677,100
Apr 15, 2026	36.49	36.92	35.69	36.32	36.32	1,455,900
Apr 14, 2026	36.77	37.51	36.38	36.49	36.49	2,339,000
Apr 13, 2026	36.20	37.28	36.19	36.52	36.52	2,143,900
Apr 10, 2026	37.54	37.58	35.82	36.37	36.37	1,468,800
Apr 9, 2026	36.56	37.50	36.09	37.35	37.35	2,473,000
Apr 8, 2026	37.03	37.48	36.36	36.95	36.95	2,228,400
Apr 7, 2026	35.09	35.67	34.26	35.62	35.62	2,591,100
Apr 6, 2026	35.11	35.87	34.81	35.42	35.42	1,363,200
Apr 2, 2026	34.13	35.67	33.82	35.21	35.21	1,968,300
Apr 1, 2026	37.67	38.00	34.35	35.24	35.24	8,618,800
Mar 31, 2026	36.17	39.41	35.93	38.49	38.49	4,563,200
Mar 30, 2026	35.48	36.95	35.04	35.39	35.39	1,655,400
Mar 27, 2026	36.10	37.01	35.78	36.10	36.10	1,542,900
Mar 26, 2026	35.69	37.01	35.69	36.87	36.87	1,170,200
Mar 25, 2026	35.66	37.04	35.66	36.50	36.50	2,298,400
Mar 24, 2026	34.77	35.13	34.05	34.96	34.96	1,898,200
Mar 23, 2026	34.00	35.66	33.79	35.41	35.41	2,842,600
Mar 20, 2026	34.44	35.00	32.70	33.38	33.38	5,409,500
Mar 19, 2026	34.04	35.17	33.84	34.61	34.61	2,120,400
Mar 18, 2026	35.36	35.42	34.27	34.37	34.37	1,859,600
Mar 17, 2026	35.68	35.99	34.95	35.42	35.42	1,585,000
Mar 16, 2026	36.79	37.18	35.15	35.68	35.68	2,858,400
Mar 13, 2026	35.68	37.10	33.90	34.00	34.00	1,647,200
Mar 12, 2026	35.33	35.76	33.60	35.33	35.33	2,886,700
Mar 11, 2026	36.15	37.09	35.56	36.08	36.08	1,353,100
Mar 10, 2026	36.89	38.20	36.34	36.68	36.68	1,183,600
Mar 9, 2026	36.80	37.71	36.04	37.01	37.01	1,990,300
Mar 6, 2026	36.51	37.56	35.53	37.08	37.08	2,998,500
Mar 5, 2026	36.87	38.05	36.05	37.46	37.46	2,614,100
Mar 4, 2026	37.54	38.20	36.65	37.02	37.02	1,359,000
Mar 3, 2026	37.39	38.08	36.40	37.24	37.24	1,340,100
Mar 2, 2026	38.10	38.95	37.11	38.89	38.89	1,198,800
Feb 27, 2026	38.83	39.05	37.87	38.85	38.85	1,745,000
Feb 26, 2026	39.76	40.13	38.76	39.46	39.46	1,948,700
Feb 25, 2026	39.59	40.45	38.86	39.97	39.97	1,899,100
Feb 24, 2026	37.23	39.21	36.99	39.18	39.18	1,535,300
Feb 23, 2026	37.54	39.30	36.45	37.06	37.06	2,528,100
Feb 20, 2026	38.26	38.36	36.79	37.34	37.34	1,883,500
Feb 19, 2026	37.88	38.50	37.03	38.34	38.34	1,715,900
Feb 18, 2026	38.00	39.82	37.41	38.35	38.35	2,778,200
Feb 17, 2026	36.04	38.72	36.03	37.62	37.62	1,770,200
Feb 13, 2026	36.84	37.60	36.30	36.53	36.53	1,046,700
Feb 12, 2026	37.37	37.84	35.50	36.72	36.72	1,099,900
Feb 11, 2026	37.99	38.00	35.85	37.20	37.20	765,400
Feb 10, 2026	37.94	38.11	37.12	37.77	37.77	1,326,300
Feb 9, 2026	36.65	38.19	36.07	37.95	37.95	1,207,000
Feb 6, 2026	36.64	37.39	36.11	37.08	37.08	1,771,800
Feb 5, 2026	36.23	37.85	35.62	35.70	35.70	1,395,300
Feb 4, 2026	37.33	37.50	35.50	36.85	36.85	1,430,000
Feb 3, 2026	37.96	38.51	36.63	37.28	37.28	1,014,000
Feb 2, 2026	36.45	38.21	36.23	37.96	37.96	1,775,100
Jan 30, 2026	37.18	37.52	35.84	35.91	35.91	1,566,400
Jan 29, 2026	38.01	38.51	37.30	37.65	37.65	866,700
Jan 28, 2026	38.39	39.09	37.81	38.36	38.36	1,310,700
Jan 27, 2026	37.89	39.65	37.71	38.51	38.51	2,475,400
Jan 26, 2026	36.18	38.11	36.01	37.86	37.86	2,645,700
Jan 23, 2026	38.68	38.93	36.49	36.68	36.68	3,068,200
Jan 22, 2026	40.00	40.38	39.29	39.53	39.53	5,302,100
Jan 21, 2026	39.96	40.40	39.49	39.90	39.90	2,939,400
Jan 20, 2026	37.75	40.34	37.70	39.90	39.90	1,786,300
Jan 16, 2026	39.57	41.35	38.59	38.94	38.94	2,312,400
Jan 15, 2026	37.75	39.29	36.88	39.25	39.25	2,959,200
Jan 14, 2026	35.52	38.35	35.08	37.79	37.79	1,932,900
Jan 13, 2026	34.68	36.24	34.26	35.28	35.28	2,102,400
Jan 12, 2026	34.60	35.14	33.84	34.76	34.76	1,457,900
Jan 9, 2026	36.00	36.88	35.28	35.35	35.35	2,245,800
Jan 8, 2026	35.47	36.06	34.61	35.57	35.57	1,929,400
Jan 7, 2026	35.22	37.01	34.50	36.27	36.27	3,438,100
Jan 6, 2026	34.46	35.08	33.75	34.78	34.78	2,698,000
Jan 5, 2026	34.59	34.74	32.93	34.26	34.26	3,164,200
Jan 2, 2026	35.64	35.89	34.08	34.74	34.74	2,580,800
Dec 31, 2025	35.75	36.48	34.18	35.52	35.52	3,499,900
Dec 30, 2025	37.92	38.63	36.54	37.12	37.12	2,167,800
Dec 29, 2025	38.60	38.82	37.80	37.92	37.92	1,028,100
Dec 26, 2025	39.43	39.47	38.42	38.88	38.88	1,099,000
Dec 24, 2025	39.90	40.40	39.60	39.73	39.73	581,000
Dec 23, 2025	39.05	40.59	38.60	40.17	40.17	2,122,200
Dec 22, 2025	39.00	39.94	38.31	39.34	39.34	2,123,100
Dec 19, 2025	38.58	39.94	38.00	39.55	39.55	5,343,200
Dec 18, 2025	39.49	40.04	37.22	37.90	37.90	2,879,900
Dec 17, 2025	39.68	40.16	39.10	39.45	39.45	2,402,500
Dec 16, 2025	39.82	41.08	39.37	39.99	39.99	2,541,700
Dec 15, 2025	41.80	42.25	39.88	40.24	40.24	3,286,300
Dec 12, 2025	39.66	42.24	39.26	42.11	42.11	2,834,200
Dec 11, 2025	39.04	40.72	38.83	40.04	40.04	2,831,600
Dec 10, 2025	38.77	39.29	37.86	39.17	39.17	2,533,800
Dec 9, 2025	39.99	40.43	38.16	38.53	38.53	2,430,300
Dec 8, 2025	43.07	43.73	38.10	40.30	40.30	4,882,100
Dec 5, 2025	39.46	39.94	38.20	38.77	38.77	1,840,300
Dec 4, 2025	39.16	39.58	37.94	39.31	39.31	2,470,800
Dec 3, 2025	39.69	40.08	38.53	39.16	39.16	2,371,300
Dec 2, 2025	39.76	40.25	37.75	38.98	38.98	2,987,300
Dec 1, 2025	39.43	40.14	38.90	39.76	39.76	2,024,300
Nov 28, 2025	40.58	41.27	39.84	40.22	40.22	1,086,600
Nov 26, 2025	39.72	40.75	39.59	40.39	40.39	3,157,700
Nov 25, 2025	38.49	39.86	37.73	39.72	39.72	3,110,400
Nov 24, 2025	36.71	38.87	36.71	38.54	38.54	3,839,200
Nov 21, 2025	34.72	37.08	34.54	36.76	36.76	3,312,100
Nov 20, 2025	35.92	37.00	34.65	34.70	34.70	4,273,000
Nov 19, 2025	33.35	36.00	33.27	34.94	34.94	3,816,800
Nov 18, 2025	33.55	34.32	32.85	33.40	33.40	2,846,100
Nov 17, 2025	33.63	34.58	33.20	33.75	33.75	3,485,900
Nov 14, 2025	32.06	36.05	32.03	33.54	33.54	5,451,500
Nov 13, 2025	35.83	36.29	33.20	33.83	33.83	4,587,800
Nov 12, 2025	32.75	35.55	32.00	35.26	35.26	9,487,700
Nov 11, 2025	31.11	34.50	28.87	33.42	33.42	8,876,100
Nov 10, 2025	32.76	36.15	31.00	32.46	32.46	23,291,200
Nov 7, 2025	14.68	15.05	13.93	14.82	14.82	3,195,700
Nov 6, 2025	14.40	15.09	14.21	14.72	14.72	1,749,400
Nov 5, 2025	14.29	14.74	13.78	14.42	14.42	2,524,700
Nov 4, 2025	15.24	15.90	13.98	14.13	14.13	5,548,700
Nov 3, 2025	16.25	16.75	15.46	15.50	15.50	2,822,700
Oct 31, 2025	16.28	16.42	15.81	16.30	16.30	2,034,800

Mobilize your Website

View Site in Mobile | Classic

Share by: