Cogent Biosciences Stock Price History
NASDAQ: COGTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
31.00+0.92 (+3.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
COGT price history at a glance
The price history for Cogent Biosciences (COGT) on this page begins on March 26, 2018, when the stock closed at $44.44; it most recently closed at $31.00 on October 5, 2026. The highest price in this record is $70.64, reached on August 6, 2018; the latest close is 56.1% below that peak. Across the 7 complete calendar years in the table, COGT finished higher in 4 and lower in 3. Its best year was 2025 (+340.9%) and its worst was 2019 (-83.8%).
Over roughly 9 years the share price changed -30.2%, a -4.1% compound annual price return (excluding dividends). In the last 12 months alone, COGT has gained 91.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $70.64
- Date of high
- Aug 6, 2018
- Low since 2018
- $1.18
- Date of low
- Apr 6, 2020
- 52-week high
- $43.73
- 52-week low
- $13.78
- IPO year
- 2018
- Last close
- $31.00
COGT returns
1 week
-0.06%
1 month
-9.30%
3 months
-20.25%
6 months
-14.76%
Year to date
-12.73%
1 year
+91.48%
3 years
+225.63%
5 years
+235.50%
COGT price return, excluding dividends.
COGT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.00 | -10.77% |
| 2025 | 34.74 | +340.86% |
| 2024 | 7.88 | +34.01% |
| 2023 | 5.88 | -49.13% |
| 2022 | 11.56 | +34.73% |
| 2021 | 8.58 | -23.60% |
| 2020 | 11.23 | +293.76% |
| 2019 | 2.85 | -83.83% |
| 2018* | 17.64 | -60.31% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
COGT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.98 | 31.03 | 29.90 | 31.00 | +3.06% | |
| 29.71 | 30.66 | 28.69 | 30.08 | -0.20% | |
| 30.05 | 30.43 | 29.88 | 30.14 | -0.79% | |
| 31.17 | 31.17 | 29.70 | 30.38 | -1.59% | |
| 31.26 | 31.37 | 29.93 | 30.87 | -0.48% | |
| 32.12 | 32.29 | 30.86 | 31.02 | -1.80% | |
| 32.02 | 32.57 | 31.52 | 31.59 | -1.34% | |
| 31.74 | 32.76 | 31.49 | 32.02 | +1.14% | |
| 31.76 | 32.12 | 31.32 | 31.66 | -0.63% | |
| 32.00 | 32.20 | 31.23 | 31.86 | -1.39% | |
| 31.55 | 32.71 | 31.05 | 32.31 | +2.80% | |
| 31.21 | 31.95 | 30.35 | 31.43 | +0.06% | |
| 32.62 | 32.85 | 30.88 | 31.41 | -3.74% | |
| 32.23 | 32.85 | 32.06 | 32.63 | +1.97% | |
| 31.97 | 32.52 | 31.41 | 32.00 | +1.59% | |
| 33.21 | 33.42 | 31.39 | 31.50 | -5.09% | |
| 33.07 | 33.64 | 32.88 | 33.19 | +2.00% | |
| 32.89 | 33.27 | 32.20 | 32.54 | -0.61% | |
| 33.37 | 33.93 | 32.69 | 32.74 | -2.01% | |
| 33.42 | 33.58 | 32.85 | 33.41 | 0.00% | |
| 34.51 | 35.00 | 33.21 | 33.41 | -1.97% | |
| 33.50 | 34.19 | 33.07 | 34.08 | -0.29% | |
| 35.09 | 35.57 | 34.08 | 34.18 | -3.12% | |
| 34.16 | 35.75 | 33.90 | 35.28 | +1.50% | |
| 34.56 | 35.20 | 34.42 | 34.76 | -0.54% | |
| 34.90 | 35.14 | 34.06 | 34.95 | +1.10% | |
| 35.18 | 35.82 | 34.01 | 34.57 | -0.32% | |
| 34.48 | 34.99 | 34.30 | 34.68 | -0.91% | |
| 34.61 | 35.21 | 34.11 | 35.00 | +0.95% | |
| 36.66 | 36.85 | 34.53 | 34.67 | -6.52% | |
| 36.51 | 37.67 | 36.41 | 37.09 | +1.01% | |
| 36.49 | 37.12 | 36.28 | 36.72 | -0.22% | |
| 36.56 | 37.08 | 36.44 | 36.80 | +1.57% | |
| 36.75 | 37.12 | 36.07 | 36.23 | -1.36% | |
| 35.75 | 37.22 | 35.40 | 36.73 | +4.02% | |
| 36.31 | 36.70 | 34.91 | 35.31 | -4.18% | |
| 38.62 | 38.62 | 36.70 | 36.85 | -1.47% | |
| 37.32 | 38.31 | 37.01 | 37.40 | -1.24% | |
| 37.95 | 38.10 | 37.51 | 37.87 | -0.16% | |
| 36.74 | 38.01 | 36.57 | 37.93 | +1.66% | |
| 39.06 | 39.30 | 37.30 | 37.31 | -4.28% | |
| 38.80 | 39.03 | 37.81 | 38.98 | +0.72% | |
| 40.85 | 40.85 | 38.64 | 38.70 | -6.81% | |
| 40.44 | 42.00 | 39.72 | 41.53 | -2.03% | |
| 42.25 | 42.92 | 41.70 | 42.39 | +1.41% | |
| 41.88 | 42.77 | 41.25 | 41.80 | -1.11% | |
| 42.75 | 43.30 | 41.46 | 42.27 | -1.33% | |
| 39.68 | 43.39 | 39.20 | 42.84 | +10.24% | |
| 38.65 | 39.38 | 37.40 | 38.86 | -0.18% | |
| 41.13 | 41.31 | 38.76 | 38.93 | -5.88% | |
| 39.84 | 42.11 | 39.30 | 41.36 | +4.52% | |
| 40.67 | 40.88 | 38.84 | 39.57 | -2.70% | |
| 40.53 | 40.73 | 39.02 | 40.67 | +0.57% | |
| 40.05 | 41.17 | 39.75 | 40.44 | +1.71% | |
| 40.46 | 40.55 | 39.23 | 39.76 | -1.19% | |
| 38.49 | 40.38 | 38.39 | 40.24 | +1.77% | |
| 39.08 | 40.16 | 38.78 | 39.54 | -0.25% | |
| 38.22 | 39.80 | 38.22 | 39.64 | +3.50% | |
| 39.45 | 39.85 | 38.04 | 38.30 | -2.00% | |
| 37.42 | 39.39 | 37.07 | 39.08 | +3.00% | |
| 39.01 | 39.69 | 37.42 | 37.94 | -3.46% | |
| 38.22 | 39.61 | 37.79 | 39.30 | +2.05% | |
| 37.46 | 38.64 | 37.04 | 38.51 | +2.80% | |
| 38.20 | 38.36 | 37.08 | 37.46 | -3.63% | |
| 40.38 | 40.54 | 38.31 | 38.87 | -4.05% | |
| 39.97 | 40.89 | 39.87 | 40.51 | +1.35% | |
| 40.12 | 40.85 | 38.39 | 39.97 | -0.10% | |
| 39.90 | 40.32 | 39.46 | 40.01 | +1.45% | |
| 38.87 | 39.62 | 38.10 | 39.44 | +1.94% | |
| 38.50 | 39.50 | 37.82 | 38.69 | +0.55% | |
| 38.58 | 39.40 | 38.12 | 38.48 | -0.57% | |
| 38.74 | 40.09 | 38.15 | 38.70 | -0.10% | |
| 37.64 | 39.05 | 37.03 | 38.74 | +1.68% | |
| 37.90 | 38.16 | 37.00 | 38.10 | +0.24% | |
| 37.53 | 39.82 | 37.45 | 38.01 | +1.28% | |
| 36.47 | 38.60 | 36.47 | 37.53 | +3.36% | |
| 35.40 | 36.90 | 34.70 | 36.31 | +1.31% | |
| 35.34 | 36.03 | 35.02 | 35.84 | +3.76% | |
| 34.19 | 34.99 | 33.81 | 34.54 | +2.58% | |
| 33.52 | 34.00 | 32.95 | 33.67 | +1.81% | |
| 33.20 | 33.60 | 32.42 | 33.07 | -0.30% | |
| 33.40 | 33.86 | 33.05 | 33.17 | +0.21% | |
| 32.58 | 33.53 | 32.33 | 33.10 | +1.47% | |
| 31.43 | 32.72 | 31.09 | 32.62 | +3.95% | |
| 31.85 | 32.61 | 30.93 | 31.38 | -1.88% | |
| 31.89 | 32.34 | 31.03 | 31.98 | +2.63% | |
| 31.80 | 31.82 | 30.94 | 31.16 | +0.45% | |
| 32.37 | 32.83 | 30.98 | 31.02 | -5.40% | |
| 32.49 | 33.62 | 32.07 | 32.79 | +1.64% | |
| 32.80 | 32.80 | 31.43 | 32.26 | -1.53% | |
| 34.33 | 34.56 | 31.32 | 32.76 | -5.89% | |
| 34.87 | 35.51 | 34.41 | 34.81 | -0.43% | |
| 35.52 | 35.52 | 34.52 | 34.96 | -1.19% | |
| 35.03 | 35.95 | 34.05 | 35.38 | +2.52% | |
| 33.92 | 34.55 | 33.77 | 34.51 | +1.68% | |
| 33.23 | 34.19 | 32.87 | 33.94 | +3.89% | |
| 32.66 | 34.16 | 32.45 | 32.67 | +0.28% | |
| 32.74 | 32.99 | 32.32 | 32.58 | -1.05% | |
| 31.53 | 33.36 | 31.48 | 32.93 | +5.36% | |
| 31.75 | 31.88 | 30.87 | 31.25 | -0.35% | |
| 32.62 | 32.95 | 31.31 | 31.36 | -4.04% | |
| 33.85 | 34.27 | 32.46 | 32.68 | -4.42% | |
| 34.45 | 34.99 | 33.84 | 34.19 | -0.29% | |
| 33.99 | 34.55 | 33.55 | 34.29 | -0.70% | |
| 33.99 | 35.03 | 33.54 | 34.53 | +1.26% | |
| 34.89 | 35.01 | 33.60 | 34.10 | -1.84% | |
| 34.94 | 35.40 | 34.47 | 34.74 | -0.14% | |
| 35.59 | 35.68 | 34.48 | 34.79 | -3.01% | |
| 36.87 | 37.51 | 35.57 | 35.87 | -3.00% | |
| 36.92 | 37.29 | 35.92 | 36.98 | +0.68% | |
| 35.88 | 37.28 | 35.77 | 36.73 | +0.27% | |
| 35.81 | 37.01 | 35.42 | 36.63 | +2.35% | |
| 36.27 | 36.60 | 35.50 | 35.79 | -0.22% | |
| 35.97 | 36.52 | 35.17 | 35.87 | -1.29% | |
| 36.58 | 37.38 | 36.18 | 36.34 | -0.72% | |
| 36.82 | 37.23 | 36.34 | 36.61 | -0.56% | |
| 36.39 | 37.06 | 35.67 | 36.81 | +1.85% | |
| 36.32 | 36.91 | 35.36 | 36.14 | -0.69% | |
| 37.21 | 37.56 | 36.12 | 36.39 | -0.93% | |
| 37.05 | 37.39 | 36.36 | 36.73 | -0.73% | |
| 37.48 | 37.99 | 36.74 | 37.00 | -0.67% | |
| 36.98 | 37.30 | 36.52 | 37.25 | +2.93% | |
| 36.12 | 36.43 | 35.57 | 36.19 | -0.36% | |
| 36.49 | 36.92 | 35.69 | 36.32 | -0.47% | |
| 36.77 | 37.51 | 36.38 | 36.49 | -0.08% | |
| 36.20 | 37.28 | 36.20 | 36.52 | +0.41% | |
| 37.54 | 37.58 | 35.82 | 36.37 | -2.62% | |
| 36.56 | 37.50 | 36.09 | 37.35 | +1.08% | |
| 37.03 | 37.48 | 36.36 | 36.95 | +3.73% | |
| 35.09 | 35.67 | 34.26 | 35.62 | +0.56% | |
| 35.11 | 35.87 | 34.81 | 35.42 | +0.60% | |
| 34.13 | 35.67 | 33.82 | 35.21 | -0.09% | |
| 37.67 | 38.00 | 34.35 | 35.24 | -8.44% | |
| 36.17 | 39.41 | 35.93 | 38.49 | +8.76% | |
| 35.48 | 36.95 | 35.04 | 35.39 | -1.97% | |
| 36.10 | 37.01 | 35.78 | 36.10 | -2.09% | |
| 35.69 | 37.01 | 35.69 | 36.87 | +1.01% | |
| 35.66 | 37.04 | 35.66 | 36.50 | +4.41% | |
| 34.77 | 35.14 | 34.05 | 34.96 | -1.27% | |
| 34.00 | 35.66 | 33.79 | 35.41 | +6.08% | |
| 34.44 | 35.00 | 32.70 | 33.38 | -3.55% | |
| 34.04 | 35.17 | 33.84 | 34.61 | +0.70% | |
| 35.36 | 35.42 | 34.27 | 34.37 | -2.96% | |
| 35.68 | 35.99 | 34.95 | 35.42 | -0.73% | |
| 36.79 | 37.18 | 35.16 | 35.68 | +4.94% | |
| 35.68 | 37.10 | 33.91 | 34.00 | -3.76% | |
| 35.33 | 35.76 | 33.60 | 35.33 | -2.08% | |
| 36.15 | 37.09 | 35.57 | 36.08 | -1.64% | |
| 36.89 | 38.20 | 36.34 | 36.68 | -0.89% | |
| 36.80 | 37.71 | 36.04 | 37.01 | -0.19% | |
| 36.51 | 37.56 | 35.53 | 37.08 | -1.01% | |
| 36.87 | 38.05 | 36.05 | 37.46 | +1.19% | |
| 37.54 | 38.20 | 36.65 | 37.02 | -0.59% | |
| 37.39 | 38.08 | 36.40 | 37.24 | -4.24% | |
| 38.10 | 38.95 | 37.11 | 38.89 | +0.10% | |
| 38.83 | 39.05 | 37.87 | 38.85 | -1.55% | |
| 39.76 | 40.13 | 38.76 | 39.46 | -1.28% | |
| 39.59 | 40.45 | 38.86 | 39.97 | +2.02% | |
| 37.23 | 39.21 | 36.99 | 39.18 | +5.72% | |
| 37.54 | 39.30 | 36.45 | 37.06 | -0.75% | |
| 38.26 | 38.36 | 36.79 | 37.34 | -2.61% | |
| 37.88 | 38.50 | 37.03 | 38.34 | -0.03% | |
| 38.00 | 39.82 | 37.41 | 38.35 | +1.94% | |
| 36.04 | 38.72 | 36.03 | 37.62 | +2.98% | |
| 36.84 | 37.60 | 36.30 | 36.53 | -0.52% | |
| 37.37 | 37.84 | 35.50 | 36.72 | -1.29% | |
| 37.99 | 38.00 | 35.85 | 37.20 | -1.51% | |
| 37.94 | 38.11 | 37.12 | 37.77 | -0.47% | |
| 36.65 | 38.19 | 36.07 | 37.95 | +2.35% | |
| 36.64 | 37.39 | 36.11 | 37.08 | +3.87% | |
| 36.23 | 37.85 | 35.62 | 35.70 | -3.12% | |
| 37.33 | 37.50 | 35.50 | 36.85 | -1.15% | |
| 37.96 | 38.51 | 36.63 | 37.28 | -1.79% | |
| 36.45 | 38.21 | 36.23 | 37.96 | +5.71% | |
| 37.18 | 37.52 | 35.84 | 35.91 | -4.62% | |
| 38.01 | 38.51 | 37.30 | 37.65 | -1.85% | |
| 38.39 | 39.09 | 37.81 | 38.36 | -0.39% | |
| 37.89 | 39.65 | 37.71 | 38.51 | +1.72% | |
| 36.18 | 38.11 | 36.01 | 37.86 | +3.22% | |
| 38.68 | 38.93 | 36.49 | 36.68 | -7.21% | |
| 40.00 | 40.39 | 39.29 | 39.53 | -0.93% | |
| 39.96 | 40.40 | 39.49 | 39.90 | 0.00% | |
| 37.75 | 40.34 | 37.70 | 39.90 | +2.47% | |
| 39.57 | 41.35 | 38.59 | 38.94 | -0.79% | |
| 37.75 | 39.30 | 36.88 | 39.25 | +3.86% | |
| 35.52 | 38.36 | 35.09 | 37.79 | +7.11% | |
| 34.68 | 36.25 | 34.26 | 35.28 | +1.50% | |
| 34.60 | 35.14 | 33.84 | 34.76 | -1.67% | |
| 36.00 | 36.88 | 35.28 | 35.35 | -0.62% | |
| 35.47 | 36.06 | 34.61 | 35.57 | -1.93% | |
| 35.22 | 37.01 | 34.50 | 36.27 | +4.28% | |
| 34.46 | 35.08 | 33.75 | 34.78 | +1.52% | |
| 34.59 | 34.74 | 32.93 | 34.26 | -1.38% | |
| 35.64 | 35.89 | 34.08 | 34.74 | -2.20% | |
| 35.75 | 36.48 | 34.18 | 35.52 | -4.31% | |
| 37.92 | 38.63 | 36.54 | 37.12 | -2.11% | |
| 38.60 | 38.82 | 37.80 | 37.92 | -2.47% | |
| 39.43 | 39.47 | 38.42 | 38.88 | -2.14% | |
| 39.90 | 40.40 | 39.60 | 39.73 | -1.10% | |
| 39.05 | 40.59 | 38.60 | 40.17 | +2.11% | |
| 39.00 | 39.94 | 38.31 | 39.34 | -0.53% | |
| 38.58 | 39.94 | 38.00 | 39.55 | +4.35% | |
| 39.49 | 40.04 | 37.23 | 37.90 | -3.93% | |
| 39.68 | 40.16 | 39.10 | 39.45 | -1.35% | |
| 39.82 | 41.08 | 39.37 | 39.99 | -0.62% | |
| 41.80 | 42.25 | 39.89 | 40.24 | -4.44% | |
| 39.66 | 42.24 | 39.26 | 42.11 | +5.17% | |
| 39.04 | 40.72 | 38.83 | 40.04 | +2.22% | |
| 38.77 | 39.29 | 37.86 | 39.17 | +1.66% | |
| 39.99 | 40.43 | 38.16 | 38.53 | -4.39% | |
| 43.07 | 43.73 | 38.10 | 40.30 | +3.95% | |
| 39.46 | 39.94 | 38.20 | 38.77 | -1.37% | |
| 39.16 | 39.58 | 37.94 | 39.31 | +0.38% | |
| 39.69 | 40.08 | 38.53 | 39.16 | +0.46% | |
| 39.76 | 40.25 | 37.75 | 38.98 | -1.96% | |
| 39.43 | 40.14 | 38.90 | 39.76 | -1.14% | |
| 40.58 | 41.27 | 39.84 | 40.22 | -0.42% | |
| 39.72 | 40.75 | 39.59 | 40.39 | +1.69% | |
| 38.49 | 39.86 | 37.73 | 39.72 | +3.06% | |
| 36.71 | 38.87 | 36.71 | 38.54 | +4.84% | |
| 34.72 | 37.08 | 34.54 | 36.76 | +5.94% | |
| 35.92 | 37.00 | 34.66 | 34.70 | -0.69% | |
| 33.35 | 36.00 | 33.27 | 34.94 | +4.61% | |
| 33.55 | 34.32 | 32.85 | 33.40 | -1.04% | |
| 33.63 | 34.58 | 33.20 | 33.75 | +0.63% | |
| 32.06 | 36.05 | 32.03 | 33.54 | -0.86% | |
| 35.83 | 36.29 | 33.20 | 33.83 | -4.06% | |
| 32.75 | 35.55 | 32.00 | 35.26 | +5.51% | |
| 31.11 | 34.50 | 28.87 | 33.42 | +2.96% | |
| 32.76 | 36.15 | 31.00 | 32.46 | +119.03% | |
| 14.68 | 15.05 | 13.93 | 14.82 | +0.68% | |
| 14.40 | 15.09 | 14.21 | 14.72 | +2.08% | |
| 14.29 | 14.74 | 13.78 | 14.42 | +2.05% | |
| 15.24 | 15.90 | 13.98 | 14.13 | -8.84% | |
| 16.25 | 16.76 | 15.46 | 15.50 | -4.91% | |
| 16.28 | 16.42 | 15.81 | 16.30 | +0.56% | |
| 15.99 | 16.50 | 15.95 | 16.21 | +1.31% | |
| 16.23 | 16.42 | 15.83 | 16.00 | -0.56% | |
| 16.25 | 16.25 | 15.74 | 16.09 | -0.68% | |
| 15.64 | 16.56 | 15.48 | 16.20 | +7.07% | |
| 15.21 | 15.25 | 14.87 | 15.13 | +1.95% | |
| 14.86 | 15.00 | 14.60 | 14.84 | -0.07% | |
| 15.63 | 15.82 | 14.20 | 14.85 | -6.37% | |
| 16.60 | 17.15 | 15.72 | 15.86 | -2.22% | |
| 16.88 | 17.00 | 15.81 | 16.22 | -1.04% | |
| 16.14 | 16.50 | 16.03 | 16.39 | +0.18% | |
| 16.25 | 16.76 | 15.94 | 16.36 | -1.27% | |
| 15.43 | 16.58 | 15.26 | 16.57 | +7.39% | |
| 16.08 | 16.22 | 15.35 | 15.43 | -4.75% | |
| 16.37 | 16.99 | 16.18 | 16.20 | -0.43% | |
| 16.27 | 16.42 | 15.83 | 16.27 | +0.49% | |
| 15.58 | 16.46 | 15.56 | 16.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COGT chart for longer ranges.