Cogent Biosciences, Inc. (COGT) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
COGT Historical Performance
Short-Term Returns
COGT Stock Price Trajectory (2018–2026)
As of May 8, 2026, Cogent Biosciences, Inc. (COGT) trades at $34.79, representing a +637.1% return over the past year. The stock has delivered a +318.7% total return over five years (+33.2% CAGR), 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 -50.8%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers KYMR (+190.7% 1Y), MRUS (+128.3% 1Y), and PRAX (+775.0% 1Y), COGT has underperformed the peer group average. Compare COGT vs KYMR →
COGT Historical Price Data (2025–2026)
Showing 30 of 2,039 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 36.12 | 36.12 | 34.48 | 34.79 | 1.91M | -2.96% |
| 2026-05-06 | 37.20 | 37.51 | 35.57 | 35.85 | 1.55M | -3.10% |
| 2026-05-05 | 36.92 | 37.29 | 35.92 | 37.00 | 1.68M | +0.73% |
| 2026-05-04 | 35.88 | 37.27 | 35.77 | 36.73 | 1.63M | +0.27% |
| 2026-05-01 | 35.81 | 37.00 | 35.42 | 36.63 | 1.89M | +2.35% |
| 2026-04-30 | 36.30 | 36.60 | 35.49 | 35.79 | 1.04M | -0.22% |
| 2026-04-29 | 35.97 | 36.52 | 35.17 | 35.87 | 1.23M | -1.29% |
| 2026-04-28 | 36.58 | 37.38 | 36.18 | 36.34 | 1.48M | -0.72% |
| 2026-04-27 | 36.82 | 37.20 | 36.35 | 36.60 | 1.01M | -0.56% |
| 2026-04-24 | 36.39 | 37.05 | 35.67 | 36.81 | 923K | +1.85% |
| 2026-04-23 | 36.32 | 36.91 | 35.36 | 36.14 | 1.01M | -0.69% |
| 2026-04-22 | 37.21 | 37.55 | 36.13 | 36.39 | 1.26M | -0.93% |
| 2026-04-21 | 37.05 | 37.36 | 36.36 | 36.73 | 1.83M | -0.73% |
| 2026-04-20 | 37.48 | 37.99 | 36.74 | 37.00 | 1.11M | -0.67% |
| 2026-04-17 | 36.74 | 37.29 | 36.59 | 37.25 | 3.83M | +2.93% |
| 2026-04-16 | 36.22 | 36.43 | 35.57 | 36.19 | 1.50M | -0.36% |
| 2026-04-15 | 36.49 | 36.92 | 35.69 | 36.32 | 1.37M | -0.47% |
| 2026-04-14 | 36.83 | 37.51 | 36.38 | 36.49 | 2.14M | -0.08% |
| 2026-04-13 | 36.25 | 37.28 | 36.23 | 36.52 | 2.05M | +0.41% |
| 2026-04-10 | 37.54 | 37.58 | 35.82 | 36.37 | 1.42M | -2.62% |
| 2026-04-09 | 36.56 | 37.50 | 36.45 | 37.35 | 2.39M | +1.08% |
| 2026-04-08 | 37.27 | 37.48 | 36.36 | 36.95 | 2.06M | +3.73% |
| 2026-04-07 | 35.09 | 35.66 | 34.26 | 35.62 | 2.43M | +0.56% |
| 2026-04-06 | 35.13 | 35.87 | 34.80 | 35.42 | 1.31M | +0.60% |
| 2026-04-02 | 34.41 | 35.67 | 33.88 | 35.21 | 1.84M | -0.09% |
| 2026-04-01 | 37.66 | 38.00 | 34.34 | 35.24 | 8.47M | -8.47% |
| 2026-03-31 | 36.17 | 39.41 | 35.93 | 38.50 | 4.49M | +8.79% |
| 2026-03-30 | 35.48 | 36.95 | 35.04 | 35.39 | 1.54M | -1.97% |
| 2026-03-27 | 36.10 | 36.98 | 35.78 | 36.10 | 1.49M | -2.09% |
| 2026-03-26 | 35.69 | 37.01 | 35.69 | 36.87 | 1.13M | +1.01% |
See COGT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COGT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare COGT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonCOGT — Frequently Asked Questions
Quick answers to the most common questions about buying COGT stock.
How has COGT stock performed recently?
COGT returned +637.1% over the past year, beating its 5-year annualized CAGR of +33.2%. 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 +637.1% 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.