Cogent Biosciences, Inc. (COGT) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
COGT Stock Price Trajectory (2018–2026)
As of March 2, 2026, Cogent Biosciences, Inc. (COGT) trades at $38.85, representing a +415.9% return over the past year. The stock has delivered a +36.4% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $70.64 on August 7, 2018. From this peak, COGT has corrected -45.0%, currently trading 83% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AGIO (-14.9% 1Y), VRTX (+3.6% 1Y), and ASND (+49.1% 1Y), COGT has outperformed the peer group average. Compare COGT vs AGIO →
Historical Price Data
Showing 30 of 1,991 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 38.83 | 39.05 | 37.87 | 38.85 | 38 | -1.55% |
| 2026-02-26 | 39.76 | 40.13 | 38.76 | 39.46 | 39 | -1.28% |
| 2026-02-25 | 39.59 | 40.45 | 38.86 | 39.97 | 39 | +2.02% |
| 2026-02-24 | 37.23 | 39.20 | 36.99 | 39.18 | 39 | +5.72% |
| 2026-02-23 | 37.35 | 39.30 | 36.45 | 37.06 | 37 | -0.75% |
| 2026-02-20 | 38.26 | 38.34 | 37.00 | 37.34 | 37 | -2.61% |
| 2026-02-19 | 37.88 | 38.50 | 37.03 | 38.34 | 1.70M | -0.03% |
| 2026-02-18 | 37.84 | 39.72 | 37.41 | 38.35 | 2.78M | +4.87% |
| 2026-02-17 | 36.04 | 36.63 | 36.03 | 36.57 | 41K | +0.11% |
| 2026-02-13 | 36.84 | 37.60 | 36.30 | 36.53 | 1.05M | -0.52% |
| 2026-02-12 | 37.37 | 37.84 | 35.50 | 36.72 | 1.10M | -1.29% |
| 2026-02-11 | 37.99 | 38.00 | 35.85 | 37.20 | 765K | -1.51% |
| 2026-02-10 | 37.94 | 38.11 | 37.12 | 37.77 | 1.33M | -0.47% |
| 2026-02-09 | 36.65 | 38.19 | 36.07 | 37.95 | 1.21M | +2.35% |
| 2026-02-06 | 36.64 | 37.39 | 36.11 | 37.08 | 1.77M | +3.87% |
| 2026-02-05 | 36.23 | 37.85 | 35.62 | 35.70 | 1.39M | -3.12% |
| 2026-02-04 | 37.33 | 37.50 | 35.50 | 36.85 | 1.43M | -1.15% |
| 2026-02-03 | 37.96 | 38.51 | 36.63 | 37.28 | 1.01M | -1.79% |
| 2026-02-02 | 36.45 | 38.21 | 36.23 | 37.96 | 1.78M | +5.71% |
| 2026-01-30 | 37.18 | 37.52 | 35.84 | 35.91 | 1.57M | -4.62% |
| 2026-01-29 | 38.01 | 38.51 | 37.30 | 37.65 | 867K | -1.85% |
| 2026-01-28 | 38.39 | 39.09 | 37.81 | 38.36 | 1.31M | -0.39% |
| 2026-01-27 | 37.89 | 39.65 | 37.71 | 38.51 | 2.48M | +1.72% |
| 2026-01-26 | 36.18 | 38.11 | 36.01 | 37.86 | 2.65M | +3.22% |
| 2026-01-24 | 38.68 | 38.93 | 36.49 | 36.68 | 3.00M | 0.00% |
| 2026-01-23 | 38.68 | 38.93 | 36.49 | 36.68 | 3.07M | -7.21% |
| 2026-01-22 | 40.00 | 40.38 | 39.29 | 39.53 | 5.30M | -0.93% |
| 2026-01-21 | 39.96 | 40.40 | 39.49 | 39.90 | 2.94M | 0.00% |
| 2026-01-20 | 37.75 | 40.34 | 37.70 | 39.90 | 1.79M | +2.47% |
| 2026-01-16 | 39.57 | 41.35 | 38.59 | 38.94 | 2.31M | -0.79% |
See COGT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COGT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare COGT vs AGIO
See how COGT stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has COGT stock performed recently?
COGT returned +415.9% over the past year, beating its 5-year annualized CAGR of +36.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is COGT's all-time high price?
Cogent Biosciences, Inc. reached $70.64 on 2018-08-07. The 52-week high is $43.73. Current 1-year return of +415.9% places the stock closer to historical peaks.
Where can I download COGT historical price data?
This page provides COGT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.