NASDAQ:COGT | Historical Stock Price | Cogent Biosciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.23$2.74$6.13$13.71$30.65$68.502018-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.23$11.23180,700——
2020-12-30$11.41$11.41501,900——
2020-12-29$11.11$11.11656,600——
2020-12-28$12.34$12.34314,200——
2020-12-24$12.05$12.05215,700——
2020-12-23$12.70$12.70434,500——
2020-12-22$12.20$12.20463,600——
2020-12-21$12.40$12.40385,300——
2020-12-18$12.82$12.821,845,800——
2020-12-17$13.01$13.01871,600——
2020-12-16$10.88$10.88664,200——
2020-12-15$10.53$10.53291,900——
2020-12-14$10.69$10.69387,500——
2020-12-11$10.50$10.50369,900——
2020-12-10$11.02$11.02319,100——
2020-12-09$11.26$11.26419,500——
2020-12-08$12.50$12.50407,500——
2020-12-07$12.76$12.76570,100——
2020-12-04$13.01$13.01644,200——
2020-12-03$12.79$12.791,186,400——
2020-12-02$12.21$12.214,115,500——
2020-12-01$10.47$10.47567,600——
2020-11-30$9.81$9.81135,700——
2020-11-27$9.83$9.8380,100——
2020-11-25$9.54$9.54170,800——
2020-11-24$9.40$9.4083,500——
2020-11-23$9.80$9.8077,500——
2020-11-20$10.24$10.24373,200——
2020-11-19$9.86$9.8680,200——
2020-11-18$10.06$10.06340,600——
2020-11-17$9.71$9.71219,600——
2020-11-16$10.02$10.02200,900——
2020-11-13$10.76$10.76233,800——
2020-11-12$11.02$11.02303,400——
2020-11-11$11.59$11.59303,700——
2020-11-10$11.09$11.09274,500——
2020-11-09$10.05$10.05338,300——
2020-11-06$9.80$9.8063,200——
2020-11-05$9.96$9.9693,675——
2020-11-04$10.52$10.52223,150——
2020-11-03$10.80$10.80191,950——
2020-11-02$11.92$11.92730,725——
2020-10-30$12.32$12.32372,575——
2020-10-29$11.40$11.40114,825——
2020-10-28$11.80$11.80384,675——
2020-10-27$12.84$12.84653,800——
2020-10-26$11.68$11.68125,525——
2020-10-23$11.16$11.16130,175——
2020-10-22$10.36$10.3636,625——
2020-10-21$10.72$10.7234,425——
2020-10-20$11.00$11.0071,700——
2020-10-19$11.04$11.0468,575——
2020-10-16$10.24$10.2491,350——
2020-10-15$10.64$10.6488,275——
2020-10-14$10.44$10.4471,175——
2020-10-13$11.56$11.56137,950——
2020-10-12$9.88$9.8853,400——
2020-10-09$9.92$9.9226,200——
2020-10-08$10.12$10.1251,925——
2020-10-07$11.24$11.24114,325——
2020-10-06$11.36$11.3670,500——
2020-10-05$9.40$9.4031,175——
2020-10-02$9.36$9.3697,250——
2020-10-01$9.04$9.0440,050——
2020-09-30$9.36$9.3651,875——
2020-09-29$9.00$9.0076,825——
2020-09-28$9.32$9.3255,375——
2020-09-25$9.12$9.1260,375——
2020-09-24$9.24$9.2483,725——
2020-09-23$10.00$10.0072,225——
2020-09-22$10.96$10.96129,675——
2020-09-21$11.40$11.4042,525——
2020-09-18$11.76$11.76196,975——
2020-09-17$11.44$11.44224,950——
2020-09-16$11.32$11.32162,975——
2020-09-15$10.92$10.92115,000——
2020-09-14$10.80$10.80123,700——
2020-09-11$9.56$9.5659,200——
2020-09-10$9.68$9.68101,850——
2020-09-09$9.64$9.6491,050——
2020-09-08$9.16$9.1691,825——
2020-09-04$8.80$8.8080,100——
2020-09-03$8.64$8.64259,600——
2020-09-02$10.00$10.00339,125——
2020-09-01$9.96$9.96217,425——
2020-08-31$11.44$11.4491,425——
2020-08-28$11.48$11.48137,475——
2020-08-27$11.08$11.08114,525——
2020-08-26$11.12$11.12341,725——
2020-08-25$12.20$12.20247,475——
2020-08-24$11.72$11.72164,400——
2020-08-21$12.16$12.16220,850——
2020-08-20$12.04$12.04191,800——
2020-08-19$12.52$12.52382,775——
2020-08-18$10.84$10.84127,225——
2020-08-17$10.44$10.44216,500——
2020-08-14$9.40$9.40124,525——
2020-08-13$9.48$9.4898,350——
2020-08-12$9.36$9.36198,425——
2020-08-11$9.96$9.96100,775——
2020-08-10$10.56$10.56190,575——
2020-08-07$10.76$10.76282,925——
2020-08-06$10.56$10.56273,900——
2020-08-05$11.00$11.00121,800——
2020-08-04$11.36$11.3697,675——
2020-08-03$10.96$10.96122,875——
2020-07-31$10.76$10.76329,025——
2020-07-30$10.60$10.60141,475——
2020-07-29$10.32$10.32186,850——
2020-07-28$10.24$10.24179,500——
2020-07-27$10.32$10.32143,175——
2020-07-24$10.28$10.28126,050——
2020-07-23$10.80$10.8085,675——
2020-07-22$10.80$10.8097,250——
2020-07-21$11.60$11.60114,050——
2020-07-20$12.00$12.00232,550——
2020-07-17$12.72$12.72539,725——
2020-07-16$11.12$11.1282,650——
2020-07-15$11.52$11.52192,800——
2020-07-14$11.36$11.36673,075——
2020-07-13$13.12$13.12789,075——
2020-07-10$13.28$13.283,443,700——
2020-07-09$12.04$12.041,107,025——
2020-07-08$11.84$11.842,767,550——
2020-07-07$9.56$9.5610,638,725——
2020-07-06$8.80$8.8016,427,475——
2020-07-02$1.78$1.7889,775——
2020-07-01$1.88$1.8860,225——
2020-06-30$1.84$1.8463,300——
2020-06-29$1.80$1.8079,450——
2020-06-26$1.74$1.74166,150——
2020-06-25$1.94$1.9492,175——
2020-06-24$2.00$2.00386,475——
2020-06-23$2.03$2.0398,150——
2020-06-22$1.95$1.95104,775——
2020-06-19$2.00$2.0056,850——
2020-06-18$2.01$2.0163,900——
2020-06-17$1.99$1.99139,850——
2020-06-16$2.06$2.0678,950——
2020-06-15$2.12$2.1263,425——
2020-06-12$2.20$2.2070,300——
2020-06-11$2.12$2.12170,025——
2020-06-10$2.51$2.51124,375——
2020-06-09$2.52$2.52201,125——
2020-06-08$2.36$2.36109,375——
2020-06-05$2.24$2.24151,575——
2020-06-04$2.32$2.32145,125——
2020-06-03$2.19$2.1931,975——
2020-06-02$2.19$2.1986,225——
2020-06-01$2.24$2.2475,775——
2020-05-29$2.24$2.24212,875——
2020-05-28$2.38$2.38279,575——
2020-05-27$2.06$2.06188,875——
2020-05-26$2.10$2.1093,600——
2020-05-22$2.10$2.1075,200——
2020-05-21$2.06$2.0641,175——
2020-05-20$2.12$2.1285,025——
2020-05-19$2.14$2.1499,025——
2020-05-18$2.08$2.08244,350——
2020-05-15$2.16$2.16329,575——
2020-05-14$2.00$2.00207,925——
2020-05-13$1.83$1.83102,125——
2020-05-12$1.84$1.84200,600——
2020-05-11$1.80$1.80214,675——
2020-05-08$1.83$1.83904,300——
2020-05-07$1.67$1.67336,875——
2020-05-06$1.56$1.5691,675——
2020-05-05$1.60$1.60138,600——
2020-05-04$1.60$1.6058,200——
2020-05-01$1.61$1.6196,800——
2020-04-30$1.72$1.72105,975——
2020-04-29$1.60$1.60283,200——
2020-04-28$1.68$1.6851,175——
2020-04-27$1.60$1.60184,950——
2020-04-24$1.59$1.5941,175——
2020-04-23$1.56$1.5662,825——
2020-04-22$1.55$1.5529,225——
2020-04-21$1.52$1.5264,925——
2020-04-20$1.56$1.5681,575——
2020-04-17$1.56$1.5681,900——
2020-04-16$1.46$1.4663,800——
2020-04-15$1.50$1.50112,750——
2020-04-14$1.59$1.59178,100——
2020-04-13$1.60$1.60315,975——
2020-04-09$1.40$1.40555,225——
2020-04-08$1.32$1.32232,700——
2020-04-07$1.32$1.3277,450——
2020-04-06$1.37$1.37164,400——
2020-04-03$1.28$1.28148,475——
2020-04-02$1.40$1.40106,425——
2020-04-01$1.55$1.5561,325——
2020-03-31$1.65$1.6541,900——
2020-03-30$1.67$1.6785,800——
2020-03-27$1.90$1.9095,925——
2020-03-26$2.02$2.02186,825——
2020-03-25$1.96$1.9646,625——
2020-03-24$1.91$1.91202,350——
2020-03-23$1.80$1.8076,425——
2020-03-20$1.49$1.4974,825——
2020-03-19$1.44$1.4435,025——
2020-03-18$1.32$1.3251,950——
2020-03-17$1.56$1.5647,175——
2020-03-16$1.28$1.2832,400——
2020-03-13$1.29$1.2957,625——
2020-03-12$1.36$1.3627,675——
2020-03-11$1.50$1.5034,575——
2020-03-10$1.76$1.7669,500——
2020-03-09$1.94$1.9445,275——
2020-03-06$2.12$2.1262,150——
2020-03-05$2.19$2.19107,875——
2020-03-04$1.98$1.98120,100——
2020-03-03$2.12$2.1283,550——
2020-03-02$2.20$2.20110,400——
2020-02-28$2.68$2.6844,900——
2020-02-27$2.65$2.6532,850——
2020-02-26$2.73$2.7360,425——
2020-02-25$2.58$2.5840,425——
2020-02-24$2.84$2.8446,275——
2020-02-21$3.08$3.0817,925——
2020-02-20$3.15$3.1540,050——
2020-02-19$3.10$3.1026,625——
2020-02-18$3.07$3.0719,575——
2020-02-14$3.22$3.2224,025——
2020-02-13$3.28$3.2828,675——
2020-02-12$3.30$3.3026,125——
2020-02-11$3.20$3.2029,900——
2020-02-10$3.20$3.2050,475——
2020-02-07$3.11$3.1152,725——
2020-02-06$3.35$3.3521,100——
2020-02-05$3.24$3.2437,800——
2020-02-04$3.12$3.1261,450——
2020-02-03$3.01$3.0178,275——
2020-01-31$2.92$2.9247,975——
2020-01-30$3.00$3.00133,075——
2020-01-29$3.40$3.40122,425——
2020-01-28$3.80$3.8041,825——
2020-01-27$3.92$3.9251,650——
2020-01-24$4.24$4.2474,500——
2020-01-23$4.56$4.5677,000——
2020-01-22$4.76$4.7673,225——
2020-01-21$4.21$4.21111,300——
2020-01-17$3.80$3.8021,600——
2020-01-16$3.86$3.8651,900——
2020-01-15$3.72$3.7257,375——
2020-01-14$3.44$3.4436,325——
2020-01-13$3.48$3.4854,750——
2020-01-10$3.88$3.8870,375——
2020-01-09$3.73$3.73180,975——
2020-01-08$3.12$3.1243,900——
2020-01-07$3.26$3.26120,300——
2020-01-06$3.10$3.10121,875——
2020-01-03$2.85$2.8537,400——
2020-01-02$2.89$2.8952,350——