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 $841.58 as of August 19, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,338.75, while $1000 invested 1 year ago would be worth $3,180.27. This corresponds to total returns of -15.84%, 333.87%, 218.03%, respectively, with annualized returns of -2.03%, 34.09%, 218.03%.

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
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
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