COGT Historical Stock Prices & CSV Downloads

Cogent Biosciences, Inc. (COGT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	31.75	32.33	30.65	31.02	31.02	2,494,500
Oct 29, 2026	32.86	32.86	31.68	31.96	31.96	1,515,500
Oct 28, 2026	31.77	32.68	31.68	32.23	32.23	1,747,800
Oct 27, 2026	31.10	32.22	30.72	32.01	32.01	1,838,100
Oct 26, 2026	31.41	31.55	30.52	30.91	30.91	2,206,000
Oct 23, 2026	30.94	31.26	30.33	31.21	31.21	1,774,700
Oct 22, 2026	31.07	31.91	30.86	31.31	31.31	1,178,300
Oct 21, 2026	31.26	31.94	31.20	31.43	31.43	2,099,700
Oct 20, 2026	30.24	31.50	30.03	31.24	31.24	2,311,800
Oct 19, 2026	29.66	30.23	29.51	30.01	30.01	2,541,200
Oct 16, 2026	29.47	29.98	28.77	29.52	29.52	2,783,000
Oct 15, 2026	28.33	29.78	28.33	29.51	29.51	3,037,600
Oct 14, 2026	27.93	29.05	27.74	28.15	28.15	2,295,300
Oct 13, 2026	29.46	29.46	27.85	28.09	28.09	2,990,500
Oct 12, 2026	30.81	31.07	29.63	29.78	29.78	1,855,300
Oct 9, 2026	29.98	31.03	29.90	31.00	31.00	2,522,200
Oct 8, 2026	29.71	30.66	28.69	30.08	30.08	3,643,300
Oct 7, 2026	30.05	30.43	29.88	30.14	30.14	1,262,900
Oct 6, 2026	31.17	31.17	29.70	30.38	30.38	2,383,800
Oct 5, 2026	31.26	31.37	29.93	30.87	30.87	1,792,700
Oct 2, 2026	32.12	32.29	30.86	31.02	31.02	1,172,100
Oct 1, 2026	32.02	32.57	31.52	31.59	31.59	1,698,600
Sep 30, 2026	31.74	32.76	31.49	32.02	32.02	1,960,200
Sep 29, 2026	31.76	32.12	31.32	31.66	31.66	1,704,700
Sep 28, 2026	32.00	32.20	31.23	31.86	31.86	2,212,900

Historical stock data.