stockNASDAQ: COGT • 28 Days Updates
Cogent Biosciences Inc. (COGT)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:cogentbio.com
Price & Performance Trajectory
Cogent Biosciences Inc.NASDAQ: COGT
Latest Close
$30.08
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCOGT session performance
✓ Latest Close USD
$30.08
Latest session close
$-4vs period start
Period Return % % GAIN
-11.74%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$35 / $28.69
Period range envelope
$6.31channel spread
Total Volume SHARES
38.42M
Period turnover
Avg: 2.26M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $30.08 | -0.20% | $30.66 | $28.69 | 3.64M |
| Oct 07, 2026 | $30.14 | -0.79% | $30.43 | $29.94 | 1.26M |
| Oct 06, 2026 | $30.38 | -1.59% | $31.17 | $29.70 | 2.37M |
| Oct 05, 2026 | $30.87 | -0.48% | $31.37 | $29.93 | 1.78M |
| Oct 02, 2026 | $31.02 | -1.80% | $32.29 | $30.86 | 1.17M |
| Sep 25, 2026 | $32.31 | +2.80% | $32.71 | $31.05 | 2.98M |
| Sep 24, 2026 | $31.43 | +0.06% | $31.95 | $30.35 | 2.59M |
| Sep 23, 2026 | $31.41 | -3.74% | $32.85 | $30.88 | 2.33M |
| Sep 22, 2026 | $32.63 | +1.97% | $32.85 | $32.06 | 2.04M |
| Sep 21, 2026 | $32.00 | +1.59% | $32.52 | $31.41 | 3.42M |
| Sep 18, 2026 | $31.50 | -5.09% | $33.42 | $31.39 | 4.60M |
| Sep 17, 2026 | $33.19 | +2.00% | $33.64 | $32.88 | 1.19M |
| Sep 16, 2026 | $32.54 | -0.61% | $33.27 | $32.20 | 1.92M |
| Sep 15, 2026 | $32.74 | -2.01% | $33.93 | $32.69 | 1.71M |
| Sep 14, 2026 | $33.41 | +0.00% | $33.58 | $32.85 | 1.44M |
Page 1 of 2