Cogent Biosciences, Inc.
COGTNASDAQHealthcare● Active
$31.16
+$0.14(+0.45%)
Market Cap$5.3B
P/E Ratio—
52W High$43.73
52W Low$5.485
Cogent Biosciences, Inc. (COGT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cogt · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$43.73
Dec 8, 2025
-28.7% from here
5-Year Low5Y
$3.67
Dec 11, 2023
+749.0% from low
IPO Priceadj.
$44.44
Mar 29, 2018
-29.9% since IPO
1 Year Ago
$6.90
Jun 9, 2025
+351.6% in 1Y
5 Years Ago
$7.85
Jun 8, 2021
+296.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · COGT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.80 | $31.82 | $30.94 | $31.16 | $31.16 | 1.9M | -2.01% |
| Jun 5, 2026 | $32.37 | $32.83 | $30.98 | $31.02 | $31.02 | 1.8M | -4.17% |
| Jun 4, 2026 | $32.49 | $33.62 | $32.07 | $32.79 | $32.79 | 1.6M | +0.92% |
| Jun 3, 2026 | $32.80 | $32.80 | $31.43 | $32.26 | $32.26 | 2.5M | -1.65% |
| Jun 2, 2026 | $34.33 | $34.56 | $31.32 | $32.76 | $32.76 | 4.3M | -4.57% |
| Jun 1, 2026 | $34.87 | $35.51 | $34.41 | $34.81 | $34.81 | 3.1M | -0.17% |
| May 29, 2026 | $35.52 | $35.52 | $34.52 | $34.96 | $34.96 | 2.9M | -1.58% |
| May 28, 2026 | $35.03 | $35.95 | $34.05 | $35.38 | $35.38 | 2.7M | +1.00% |
| May 27, 2026 | $33.92 | $34.55 | $33.77 | $34.51 | $34.51 | 3.1M | +1.74% |
| May 26, 2026 | $33.23 | $34.19 | $32.87 | $33.94 | $33.94 | 2.8M | +2.14% |
| May 22, 2026 | $32.66 | $34.16 | $32.45 | $32.67 | $32.67 | 2.0M | +0.03% |
| May 21, 2026 | $32.74 | $32.99 | $32.32 | $32.58 | $32.58 | 1.6M | -0.49% |
| May 20, 2026 | $31.53 | $33.35 | $31.48 | $32.92 | $32.92 | 2.0M | +4.41% |
| May 19, 2026 | $31.75 | $31.88 | $30.87 | $31.25 | $31.25 | 2.8M | -1.57% |
| May 18, 2026 | $32.62 | $32.95 | $31.31 | $31.36 | $31.36 | 1.7M | -3.86% |
| May 15, 2026 | $33.85 | $34.27 | $32.46 | $32.68 | $32.68 | 2.1M | -3.46% |
| May 14, 2026 | $34.45 | $34.99 | $33.84 | $34.19 | $34.19 | 1.2M | -0.75% |
| May 13, 2026 | $33.99 | $34.55 | $33.55 | $34.29 | $34.29 | 1.2M | +0.88% |
| May 12, 2026 | $33.99 | $35.03 | $33.54 | $34.53 | $34.53 | 1.2M | +1.59% |
| May 11, 2026 | $34.89 | $35.01 | $33.60 | $34.10 | $34.10 | 1.1M | -2.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · COGT
Jan 1 → Dec 31 · 6 years2026-12.6%$35.64 → $31.16
-12.6%
2025+349.6%$7.90 → $35.52
+349.6%
2024+33.6%$5.84 → $7.80
+33.6%
2023-49.4%$11.63 → $5.88
-49.4%
2022+35.4%$8.54 → $11.56
+35.4%
2021+8.1%$7.94 → $8.58
+8.1%
Best Year2025 · +349.6%
Worst Year2023 · -49.4%
Positive Years4 / 6
Avg Annual Return+60.8%
6Y Total Return+292.4%
6Y CAGR~+25.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in COGT?
If you invested $1,000 in COGT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$701
Total Return-29.9%
CAGR~-4.3% / yr
Profit$-299
Based on Mar 29, 2018 · $44.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Cogent Biosciences, Inc. (COGT) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $31.16. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
COGT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
COGT historical stock pricesFMP EOD datasplit-adjusted OHLCV