Cogent Biosciences, Inc. (COGT) NASDAQ

Currency In USD

COGT Historical Return

If you invested $1000 in Cogent Biosciences, Inc. (COGT) since IPO date, it would be worth $681.71 as of October 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,782.15, while $1000 invested 1 year ago would be worth $1,962.11. This corresponds to total returns of -31.83%, 278.21%, 96.21%, respectively, with annualized returns of -4.39%, 30.46%, 96.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COGT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2026	30.05	30.14	30.14	30.43	29.88	1.26M
October 06, 2026	31.17	30.38	30.38	31.17	29.7	2.38M
October 05, 2026	31.26	30.87	30.87	31.37	29.93	1.79M
October 02, 2026	32.12	31.02	31.02	32.29	30.86	1.17M
October 01, 2026	32.02	31.59	31.59	32.57	31.52	1.7M
September 30, 2026	31.74	32.02	32.02	32.76	31.49	1.96M
September 29, 2026	31.76	31.66	31.66	32.12	31.32	1.7M
September 28, 2026	32	31.86	31.86	32.2	31.23	2.21M
September 25, 2026	31.55	32.31	32.31	32.71	31.05	2.98M
September 24, 2026	31.21	31.43	31.43	31.95	30.35	2.59M
September 23, 2026	32.62	31.41	31.41	32.85	30.88	2.33M
September 22, 2026	32.23	32.63	32.63	32.85	32.06	2.04M
September 21, 2026	31.97	32	32	32.52	31.41	3.41M
September 18, 2026	33.21	31.5	31.5	33.42	31.39	4.6M
September 17, 2026	33.07	33.19	33.19	33.64	32.88	1.19M
September 16, 2026	32.89	32.54	32.54	33.27	32.2	1.92M
September 15, 2026	33.37	32.74	32.74	33.93	32.69	1.71M
September 11, 2026	34.51	33.41	33.41	35	33.21	1.72M
September 10, 2026	33.5	34.08	34.08	34.19	33.07	2.26M
September 09, 2026	35.09	34.18	34.18	35.57	34.08	1.59M
September 08, 2026	34.16	35.28	35.28	35.75	33.9	2.24M
September 04, 2026	34.56	34.76	34.76	35.2	34.42	783,842
September 03, 2026	34.9	34.95	34.95	35.14	34.06	1.27M
September 02, 2026	35.18	34.57	34.57	35.82	34.01	1.18M
September 01, 2026	34.48	34.68	34.68	34.99	34.3	1.48M
August 31, 2026	34.61	35	35	35.21	34.11	1.85M
August 28, 2026	36.66	34.67	34.67	36.85	34.53	1.77M
August 27, 2026	36.51	37.09	37.09	37.67	36.41	1.57M
August 26, 2026	36.49	36.72	36.72	37.12	36.28	1.06M
August 25, 2026	36.56	36.8	36.8	37.08	36.44	1.39M
August 24, 2026	36.75	36.23	36.23	37.12	36.07	1.21M
August 21, 2026	35.75	36.73	36.73	37.22	35.4	2.52M
August 20, 2026	36.31	35.31	35.31	36.7	34.91	1.94M
August 19, 2026	38.62	36.85	36.85	38.62	36.7	1.25M
August 18, 2026	37.32	37.4	37.4	38.31	37.01	1.15M
August 17, 2026	37.95	37.87	37.87	38.1	37.51	1.59M
August 14, 2026	36.74	37.93	37.93	38.01	36.57	1.23M
August 13, 2026	39.06	37.31	37.31	39.3	37.3	1.41M
August 12, 2026	38.8	38.98	38.98	39.03	37.81	2.98M
August 11, 2026	40.85	38.7	38.7	40.85	38.64	2.78M
August 10, 2026	40.44	41.53	41.53	42	39.72	1.62M
August 07, 2026	42.25	42.39	42.39	42.92	41.7	1.86M
August 06, 2026	41.88	41.8	41.8	42.77	41.25	1.04M
August 05, 2026	42.75	42.27	42.27	43.3	41.46	1.88M
August 04, 2026	39.68	42.84	42.84	43.39	39.2	4.75M
August 03, 2026	38.65	38.86	38.86	39.38	37.4	1.41M
July 31, 2026	41.13	38.93	38.93	41.31	38.76	1.55M
July 30, 2026	39.84	41.36	41.36	42.11	39.3	1.84M
July 29, 2026	40.67	39.57	39.57	40.88	38.84	1.22M
July 28, 2026	40.53	40.67	40.67	40.73	39.02	1.13M
July 27, 2026	40.05	40.44	40.44	41.17	39.75	1.35M
July 23, 2026	38.49	40.24	40.24	40.38	38.39	3.18M
July 22, 2026	39.08	39.54	39.54	40.16	38.78	1.94M
July 21, 2026	38.22	39.64	39.64	39.8	38.22	1.29M
July 20, 2026	39.45	38.3	38.3	39.85	38.04	1.17M
July 17, 2026	37.42	39.08	39.08	39.39	37.07	1.91M
July 16, 2026	39.01	37.94	37.94	39.69	37.42	2.58M
July 15, 2026	38.22	39.3	39.3	39.61	37.79	2.17M
July 14, 2026	37.46	38.51	38.51	38.64	37.04	2.08M
July 13, 2026	38.2	37.46	37.46	38.35	37.08	1.61M