Cogent Biosciences, Inc. (COGT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +12.3%
- 3M
- +3.3%
- YTD
- +9.7%
- 1Y
- +419.8%
- 3Y
- +48.7%
- 5Y
- +36.7%
Loading 10-year price history...
COGT Historical Performance
COGT Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -60.4%
- 2019 annual price return
- -83.9%
- 2020 annual price return
- +288.6%
- 2021 annual price return
- -30.2%
- 2022 annual price return
- +32.9%
- 2023 annual price return
- -46.9%
- 2024 annual price return
- +25.0%
- 2025 annual price return
- +355.4%
- 2026 annual price return
- +11.8%
COGT Stock Price Trajectory (2018–2026)
As of June 28, 2026, Cogent Biosciences, Inc. (COGT) trades at $38.10, representing a +419.8% return over the past year. The stock has delivered a +344.1% total return over five years (+36.7% 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 -46.1%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers KYMR (+136.5% 1Y), MRUS (+69.2% 1Y), and PRAX (+644.3% 1Y), COGT has underperformed the peer group average. Compare COGT vs KYMR →
COGT Historical Price Data · from 2018
Rows 1–50 of 2,073| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 37.90 | 38.16 | 37.00 | 38.10 | 0 | +0.24% |
| 2026-06-25 | 37.53 | 39.81 | 37.45 | 38.01 | 3.20M | +1.28% |
| 2026-06-24 | 36.47 | 38.60 | 36.47 | 37.53 | 4.71M | +3.36% |
| 2026-06-23 | 35.42 | 36.90 | 34.70 | 36.31 | 3.97M | +1.31% |
| 2026-06-22 | 35.38 | 36.03 | 35.02 | 35.84 | 3.10M | +3.76% |
| 2026-06-18 | 34.19 | 34.99 | 33.81 | 34.54 | 3.92M | +2.58% |
| 2026-06-17 | 33.51 | 34.00 | 32.95 | 33.67 | 1.95M | +1.81% |
| 2026-06-16 | 33.19 | 33.60 | 32.42 | 33.07 | 1.49M | -0.30% |
| 2026-06-15 | 33.40 | 33.86 | 33.05 | 33.17 | 1.85M | +0.21% |
| 2026-06-12 | 32.56 | 33.53 | 32.33 | 33.10 | 1.44M | +1.47% |
| 2026-06-11 | 31.43 | 32.72 | 31.09 | 32.62 | 1.76M | +3.95% |
| 2026-06-10 | 31.68 | 32.60 | 30.93 | 31.38 | 2.24M | -1.88% |
| 2026-06-09 | 31.89 | 32.34 | 31.03 | 31.98 | 2.98M | +2.63% |
| 2026-06-08 | 31.80 | 31.82 | 30.93 | 31.16 | 1.88M | +0.45% |
| 2026-06-05 | 32.31 | 32.80 | 31.00 | 31.02 | 1.63M | -5.40% |
| 2026-06-04 | 32.49 | 33.62 | 32.07 | 32.79 | 1.57M | +1.64% |
| 2026-06-03 | 32.80 | 32.80 | 31.43 | 32.26 | 2.46M | -1.53% |
| 2026-06-02 | 34.33 | 34.56 | 31.33 | 32.76 | 4.26M | -5.89% |
| 2026-06-01 | 34.83 | 35.51 | 34.41 | 34.81 | 2.99M | -0.43% |
| 2026-05-29 | 35.52 | 35.52 | 34.52 | 34.96 | 2.57M | -1.19% |
| 2026-05-28 | 34.72 | 35.96 | 34.05 | 35.38 | 2.68M | +2.52% |
| 2026-05-27 | 33.92 | 34.55 | 33.77 | 34.51 | 2.93M | +1.68% |
| 2026-05-26 | 33.23 | 34.19 | 32.87 | 33.94 | 2.65M | +3.89% |
| 2026-05-22 | 32.66 | 34.16 | 32.45 | 32.67 | 1.86M | +0.28% |
| 2026-05-21 | 32.77 | 32.99 | 32.32 | 32.58 | 1.40M | -1.05% |
| 2026-05-20 | 31.53 | 33.35 | 31.48 | 32.92 | 1.80M | +5.36% |
| 2026-05-19 | 31.57 | 31.88 | 31.20 | 31.25 | 1.75M | -0.35% |
| 2026-05-18 | 32.68 | 32.95 | 31.33 | 31.36 | 1.58M | -4.04% |
| 2026-05-15 | 33.85 | 34.27 | 32.46 | 32.68 | 1.85M | -4.42% |
| 2026-05-14 | 34.45 | 34.92 | 33.84 | 34.19 | 1.16M | -0.29% |
| 2026-05-13 | 34.06 | 34.54 | 33.55 | 34.29 | 1.10M | -0.70% |
| 2026-05-12 | 33.99 | 35.03 | 33.54 | 34.53 | 1.16M | +1.26% |
| 2026-05-11 | 35.02 | 35.02 | 33.60 | 34.10 | 1.05M | -1.84% |
| 2026-05-08 | 34.94 | 35.40 | 34.47 | 34.74 | 868K | -0.14% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COGT — Frequently Asked Questions
Quick answers to the most common questions about buying COGT stock.
How has COGT stock performed recently?
COGT returned +419.8% over the past year, beating its 5-year annualized CAGR of +36.7%. 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 +419.8% 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.