Free Trial

Cogent Biosciences (COGT) Stock Chart & Stock Price History

Cogent Biosciences logo
$4.98 -0.33 (-6.21%)
Closing price 05/21/2025 04:00 PM Eastern
Extended Trading
$5.03 +0.04 (+0.90%)
As of 04:41 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cogent Biosciences Stock Price Performance

The Cogent Biosciences (COGT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 37.98%, with a year-to-date return of -36.15%. In the past month, the stock has increased 14.75%, reflecting recent market activity.

As of the latest close, Cogent Biosciences traded at $4.98 with a market cap of $567.00 million and volume of 2.01 million shares. Five years ago, the stock traded at $2.75, representing a 81.09% increase over that period. At the time, it had a market cap of $0.00 and a volume of 331,890 shares.

Receive COGT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cogent Biosciences and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.05%
1 Month
Performance
+14.75%
3 Month
Performance
-37.75%
Year-To-Date
Performance
-36.15%
1 Year
Performance
-37.98%
5 Year
Performance
+81.09%

COGT Stock Chart for Thursday, May, 22, 2025

Cogent Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$5.31$4.98
-6.21%
$5.30$4.962.01 million shs$567.00 million
05/20/2025$4.98$5.31
+6.63%
$5.34$4.89593,283 shs$604.58 million
05/19/2025$4.88$4.98
+2.05%
$5.00$4.55705,477 shs$567.00 million
05/16/2025$4.77$4.88
+2.31%
$4.93$4.71632,123 shs$555.62 million
05/15/2025$4.88$4.77
-2.25%
$4.94$4.73719,194 shs$543.09 million
05/14/2025$4.99$4.88
-2.20%
$5.17$4.74881,190 shs$555.62 million
05/13/2025$5.13$4.99
-2.73%
$5.16$4.82841,223 shs$568.14 million
05/12/2025$4.84$5.13
+5.99%
$5.30$5.07796,306 shs$584.08 million
05/09/2025$5.00$4.84
-3.10%
$5.14$4.81708,353 shs$551.06 million
05/08/2025$4.69$5.00
+6.46%
$5.10$4.551.05 million shs$568.71 million
05/07/2025$4.69$4.69$4.88$4.551.15 million shs$534.21 million
05/06/2025$5.57$4.69
-15.76%
$5.74$4.681.23 million shs$534.21 million
05/05/2025$5.87$5.57
-5.11%
$5.88$5.531.45 million shs$634.18 million
05/02/2025$5.63$5.87
+4.26%
$5.89$5.651.01 million shs$668.34 million
05/01/2025$5.21$5.63
+8.06%
$5.64$5.051.28 million shs$641.01 million
04/30/2025$5.02$5.21
+3.78%
$5.27$4.881.68 million shs$593.19 million
04/29/2025$4.91$5.02
+2.24%
$5.10$4.821.46 million shs$571.56 million
04/28/2025$4.64$4.91
+5.82%
$4.94$4.651.83 million shs$559.03 million
04/25/2025$4.51$4.64
+2.88%
$4.69$4.301.03 million shs$528.26 million
04/24/2025$4.47$4.51
+0.89%
$4.62$4.39902,577 shs$513.46 million
04/23/2025$4.34$4.47
+3.00%
$4.64$4.44877,692 shs$508.91 million
04/22/2025$4.30$4.34
+0.93%
$4.41$4.241.11 million shs$494.11 million
04/21/2025$4.37$4.30
-1.60%
$4.43$4.20957,074 shs$489.56 million

This page (NASDAQ:COGT) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners