Cogent Biosciences, Inc. (COGT) NASDAQ

33.94

+1.27(+3.89%)

Updated at May 26 04:00PM

Currency In USD

COGT Historical Return

If you invested $1000 in Cogent Biosciences, Inc. (COGT) since IPO date, it would be worth $763.73 as of May 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,923.7, while $1000 invested 1 year ago would be worth $6,954.92. This corresponds to total returns of -23.63%, 292.37%, 595.49%, respectively, with annualized returns of -3.25%, 31.42%, 595.49%.

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
May 26, 2026	33.23	33.94	33.94	34.19	32.87	2.82M
May 22, 2026	32.66	32.67	32.67	34.16	32.45	1.86M
May 21, 2026	32.74	32.58	32.58	32.99	32.32	1.57M
May 20, 2026	31.53	32.92	32.92	33.35	31.48	2.03M
May 19, 2026	31.75	31.25	31.25	31.88	30.87	2.76M
May 18, 2026	32.68	31.36	31.36	32.95	31.33	1.63M
May 15, 2026	33.85	32.68	32.68	34.27	32.46	2.07M
May 14, 2026	34.45	34.19	34.19	34.99	33.84	1.23M
May 13, 2026	34.06	34.29	34.29	34.54	33.55	1.17M
May 12, 2026	33.99	34.53	34.53	35.03	33.54	1.18M
May 11, 2026	34.89	34.1	34.1	35.01	33.6	1.05M
May 08, 2026	34.94	34.74	34.74	35.4	34.47	868,335
May 07, 2026	35.59	34.79	34.79	35.68	34.48	1.91M
May 06, 2026	36.87	35.87	35.87	37.51	35.57	1.58M
May 05, 2026	36.92	36.98	36.98	37.29	35.92	1.69M
May 04, 2026	35.88	36.73	36.73	37.28	35.77	1.65M
May 01, 2026	35.81	36.63	36.63	37.01	35.42	1.92M
April 30, 2026	36.27	35.79	35.79	36.6	35.49	1.29M
April 29, 2026	35.97	35.87	35.87	36.52	35.17	1.25M
April 28, 2026	36.58	36.34	36.34	37.38	36.18	1.52M
April 27, 2026	36.82	36.6	36.6	37.23	36.34	1.04M
April 24, 2026	36.39	36.81	36.81	37.06	35.67	940,770
April 23, 2026	36.32	36.14	36.14	36.91	35.36	1.12M
April 22, 2026	37.21	36.39	36.39	37.56	36.12	1.29M
April 21, 2026	37.05	36.73	36.73	37.39	36.36	1.87M
April 20, 2026	37.48	37	37	37.99	36.74	1.16M
April 17, 2026	36.98	37.25	37.25	37.3	36.52	3.92M
April 16, 2026	36.12	36.19	36.19	36.43	35.57	1.5M
April 15, 2026	36.49	36.32	36.32	36.92	35.69	1.44M
April 14, 2026	36.77	36.49	36.49	37.51	36.38	2.17M
April 13, 2026	36.2	36.52	36.52	37.28	36.2	2.12M
April 10, 2026	37.54	36.37	36.37	37.58	35.82	1.44M
April 09, 2026	36.56	37.35	37.35	37.5	36.09	2.45M
April 08, 2026	37.03	36.95	36.95	37.48	36.36	2.07M
April 07, 2026	35.09	35.62	35.62	35.67	34.26	2.59M
April 06, 2026	35.11	35.42	35.42	35.87	34.81	1.33M
April 02, 2026	34.13	35.21	35.21	35.67	33.82	1.97M
April 01, 2026	37.67	35.24	35.24	38	34.35	8.57M
March 31, 2026	36.17	38.49	38.49	39.41	35.93	4.53M
March 30, 2026	35.48	35.39	35.39	36.95	35.04	1.61M
March 27, 2026	36.1	36.1	36.1	37.01	35.78	1.54M
March 26, 2026	35.69	36.87	36.87	37.01	35.69	1.17M
March 25, 2026	35.66	36.5	36.5	37.04	35.66	2.27M
March 24, 2026	34.77	34.96	34.96	35.14	34.05	1.85M
March 23, 2026	34	35.41	35.41	35.66	33.79	2.84M
March 20, 2026	34.44	33.38	33.38	35	32.7	5.37M
March 19, 2026	34.04	34.61	34.61	35.17	33.84	2.11M
March 18, 2026	35.36	34.37	34.37	35.42	34.27	1.86M
March 17, 2026	35.68	35.42	35.42	35.99	34.95	1.57M
March 16, 2026	36.79	35.68	35.68	37.18	35.16	2.85M
March 13, 2026	35.68	34	34	37.1	33.91	1.63M
March 12, 2026	35.32	35.33	35.33	35.61	33.6	2.53M
March 11, 2026	36.15	36.08	36.08	37.09	35.57	1.35M
March 10, 2026	36.89	36.68	36.68	38.2	36.34	1.18M
March 09, 2026	36.8	37.01	37.01	37.71	36.04	1.7M
March 06, 2026	36.51	37.08	37.08	37.56	35.53	3M
March 05, 2026	36.87	37.46	37.46	38.05	36.05	2.61M
March 04, 2026	37.54	37.02	37.02	38.2	36.65	1.16M
March 03, 2026	37.39	37.24	37.24	38.08	36.51	1.31M
March 02, 2026	38.1	38.89	38.89	38.95	37.11	1.2M