COGT Quote, Trading Chart, Cogent Biosciences Inc Com

home / stock / cogt / cogt quote

Stock Information
Company Name: Cogent Biosciences Inc Com
Stock Symbol: COGT
Market: NASDAQ
Website: cogentbio.com
Menu
COGT COGT Quote COGT Short COGT News COGT Articles COGT Message Board
Get COGT Alerts

News, Short Squeeze, Breakout and More Instantly...
COGT Quote
Last:$35.9
Change Percent:5.28%
Open:$36.79
Previous Close:$34.1
High:$37.18
Low:$35.155
Volume:1,264,453
Last Trade Date Time:03/16/2026 12:45:56 pm
Quotes are delayed by 15 to 20 minutes.
COGT Chart
Last Twenty Trading Days
Date:2026-03-16
Open:$36.79
Close:$34.1
High:$37.18
Low:$35.155
Volume:1,264,453
Date:2026-03-13
Open:$35.68
Close:$34.43
High:$37.1
Low:$33.96
Volume:672,470
Date:2026-03-12
Open:$35.33
Close:$35.995
High:$35.76
Low:$33.6
Volume:722,759
Date:2026-03-11
Open:$36.15
Close:$37.74
High:$37.09
Low:$35.565
Volume:439,491
Date:2026-03-10
Open:$36.89
Close:$36.4
High:$38.2
Low:$36.57
Volume:302,608
Date:2026-03-09
Open:$36.8
Close:$36.545
High:$37.71
Low:$36.05
Volume:551,036
Date:2026-03-06
Open:$36.51
Close:$37.39
High:$37.56
Low:$35.5301
Volume:750,015
Date:2026-03-05
Open:$36.87
Close:$36.86
High:$38.05
Low:$36.05
Volume:1,308,470
Date:2026-03-04
Open:$37.54
Close:$37
High:$38.2
Low:$36.65
Volume:293,555
Date:2026-03-03
Open:$37.39
Close:$38.59
High:$38.08
Low:$36.4
Volume:585,454
Date:2026-03-02
Open:$38.095
Close:$38.41
High:$38.75
Low:$37.11
Volume:575,952
Date:2026-02-27
Open:$38.83
Close:$39.44
High:$39.05
Low:$37.87
Volume:448,646
Date:2026-02-26
Open:$39.755
Close:$39.37
High:$40.09
Low:$38.76
Volume:800,604
Date:2026-02-25
Open:$39.59
Close:$38.27
High:$40.45
Low:$38.86
Volume:779,059
Date:2026-02-24
Open:$37.23
Close:$36.53
High:$38.405
Low:$36.99
Volume:630,872
Date:2026-02-23
Open:$37.54
Close:$37.66
High:$39.2994
Low:$36.45
Volume:1,787,570
Date:2026-02-20
Open:$38.26
Close:$38.27
High:$38.359
Low:$36.79
Volume:774,136
Date:2026-02-19
Open:$37.88
Close:$37.86
High:$38.5
Low:$37.03
Volume:867,378
Date:2026-02-18
Open:$38
Close:$37.4675
High:$39.82
Low:$37.41
Volume:1,730,666
Date:2026-02-17
Open:$36.04
Close:$36.53
High:$37.855
Low:$36.03
Volume:612,898