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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cogt · 日线历史（复权）· FMP · 截至 2026年6月8日
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 | $31.07 | $31.07 | 1.1M | -2.30% |
| 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 years2026-12.8%$35.64 → $31.07
-12.8%
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+60.7%
6Y Total Return+291.3%
6Y CAGR~+25.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat 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.
关于价格历史与 OHLCV 数据
Cogent Biosciences, Inc.（COGT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COGT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COGT 历史股价FMP 日线复权 OHLCV