price
CO
NASDAQ · COGT
Cogent Biosciences, Inc. Common Stock
Healthcare · Biotechnology
$29.58
Down-$1.91 (-6.07%)
Updated Nov 6, 2026, 12:28 PM
SID Score
5.0/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 5.7B
- P/E ratio
- -16.13
- Dividend yield
- 0.00%
- 52-week range
- $13.78 – $43.73
- Volume
- 2.73M
- Avg. volume
- 3.12M
Price performance · COGT
COGT price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 5, 2026
COGT closed at $29.58 after 21 trading sessions, down 1.66% for the selected period.
- Last close
- $29.58
- Period change
- -1.66%
- Period low
- $28.09
- Period high
- $32.23
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2026 | $31.34 | $31.41 | $29.155 | $29.58 | 2.73M |
| Nov 4, 2026 | $32.03 | $32.03 | $29.935 | $31.49 | 2.23M |
| Nov 3, 2026 | $30.08 | $31.27 | $30.06 | $31.06 | 1.88M |
| Nov 2, 2026 | $31.31 | $31.475 | $29.69 | $29.73 | 2M |
| Oct 30, 2026 | $31.75 | $32.335 | $30.645 | $31.02 | 2.5M |
| Oct 29, 2026 | $32.86 | $32.86 | $31.68 | $31.96 | 1.52M |
| Oct 28, 2026 | $31.77 | $32.68 | $31.68 | $32.23 | 1.75M |
| Oct 27, 2026 | $31.10 | $32.22 | $30.72 | $32.01 | 1.84M |
| Oct 26, 2026 | $31.41 | $31.545 | $30.52 | $30.91 | 2.21M |
| Oct 23, 2026 | $30.94 | $31.2651 | $30.33 | $31.21 | 1.77M |
| Oct 22, 2026 | $31.07 | $31.91 | $30.86 | $31.31 | 1.18M |
| Oct 21, 2026 | $31.26 | $31.94 | $31.20 | $31.43 | 2.1M |
| Oct 20, 2026 | $30.235 | $31.50 | $30.03 | $31.24 | 2.31M |
| Oct 19, 2026 | $29.66 | $30.23 | $29.51 | $30.01 | 2.54M |
| Oct 16, 2026 | $29.47 | $29.98 | $28.77 | $29.52 | 2.78M |
| Oct 15, 2026 | $28.33 | $29.78 | $28.33 | $29.51 | 3.04M |
| Oct 14, 2026 | $27.93 | $29.05 | $27.735 | $28.15 | 2.3M |
| Oct 13, 2026 | $29.46 | $29.46 | $27.85 | $28.09 | 3M |
| Oct 12, 2026 | $30.81 | $31.07 | $29.63 | $29.78 | 1.86M |
| Oct 9, 2026 | $29.98 | $31.03 | $29.90 | $31.00 | 2.52M |
| Oct 8, 2026 | $29.71 | $30.66 | $28.69 | $30.08 | 3.64M |
Latest COGT news
The latest Smart Investors Daily articles mentioning COGT.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…