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 $842.93 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,574.4, while $1000 invested 1 year ago would be worth $3,377.82. This corresponds to total returns of -15.71%, 457.44%, 237.78%, respectively, with annualized returns of -2.04%, 40.98%, 237.78%.

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
July 13, 2026	38.2	37.46	37.46	38.35	37.08	1.61M
July 10, 2026	40.38	38.87	38.87	40.54	38.31	2.05M
July 09, 2026	39.97	40.51	40.51	40.89	39.87	3.83M
July 08, 2026	40.12	39.97	39.97	40.85	38.39	3.64M
July 07, 2026	39.9	40.01	40.01	40.32	39.46	3.72M
July 06, 2026	38.87	39.44	39.44	39.62	38.1	1.77M
July 02, 2026	38.5	38.69	38.69	39.5	37.82	1.84M
July 01, 2026	38.58	38.48	38.48	39.4	38.12	2.36M
June 30, 2026	38.74	38.7	38.7	40.09	38.15	5.6M
June 29, 2026	37.64	38.74	38.74	39.05	37.03	3.19M
June 26, 2026	37.9	38.1	38.1	38.16	37	9.88M
June 25, 2026	37.53	38.01	38.01	39.82	37.45	3.27M
June 24, 2026	36.47	37.53	37.53	38.6	36.47	4.95M
June 23, 2026	35.4	36.31	36.31	36.9	34.7	4.05M
June 22, 2026	35.34	35.84	35.84	36.03	35.02	3.17M
June 18, 2026	34.19	34.54	34.54	34.99	33.81	4.89M
June 17, 2026	33.52	33.67	33.67	34	32.95	2.07M
June 16, 2026	33.2	33.07	33.07	33.6	32.42	1.6M
June 15, 2026	33.4	33.17	33.17	33.86	33.05	1.97M
June 12, 2026	32.58	33.1	33.1	33.53	32.33	1.48M
June 11, 2026	31.43	32.62	32.62	32.72	31.09	1.82M
June 10, 2026	31.85	31.38	31.38	32.6	30.93	2.51M
June 09, 2026	31.89	31.98	31.98	32.34	31.03	3.08M
June 08, 2026	31.8	31.16	31.16	31.82	30.94	1.9M
June 05, 2026	32.37	31.02	31.02	32.83	30.98	1.8M
June 04, 2026	32.49	32.79	32.79	33.62	32.07	1.6M
June 03, 2026	32.8	32.26	32.26	32.8	31.43	2.47M
June 02, 2026	34.33	32.76	32.76	34.56	31.32	4.27M
June 01, 2026	34.87	34.81	34.81	35.51	34.41	3.05M
May 29, 2026	35.52	34.96	34.96	35.52	34.52	2.94M
May 28, 2026	35.03	35.38	35.38	35.95	34.05	2.71M
May 27, 2026	33.92	34.51	34.51	34.55	33.77	3.09M
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