Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.100
-0.050 (-4.35%)
Mar 18, 2026, 3:01 PM EDT - Market open
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | - | -4.78% | 593,711 |
| Mar 17, 2026 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 6.48% | 1,139,770 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 440,117 |
| Mar 13, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 403,094 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 490,919 |
| Mar 11, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 319,093 |
| Mar 10, 2026 | 1.09 | 1.18 | 1.08 | 1.12 | 1.12 | 3.70% | 832,393 |
| Mar 9, 2026 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 4.85% | 868,701 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 499,442 |
| Mar 5, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 509,478 |
| Mar 4, 2026 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 3.92% | 1,022,563 |
| Mar 3, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 688,505 |
| Mar 2, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 817,004 |
| Feb 27, 2026 | 1.16 | 1.17 | 1.07 | 1.09 | 1.09 | -6.03% | 562,577 |
| Feb 26, 2026 | 1.12 | 1.18 | 1.09 | 1.16 | 1.16 | 3.57% | 506,421 |
| Feb 25, 2026 | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | 7.69% | 723,936 |
| Feb 24, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | - | 550,514 |
| Feb 23, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | - | 655,166 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 462,000 |
| Feb 19, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 539,581 |
| Feb 18, 2026 | 1.12 | 1.15 | 1.05 | 1.05 | 1.05 | -6.25% | 930,210 |
| Feb 17, 2026 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | - | 1,033,684 |
| Feb 13, 2026 | 1.08 | 1.17 | 1.07 | 1.12 | 1.12 | 4.67% | 492,799 |
| Feb 12, 2026 | 1.13 | 1.15 | 1.05 | 1.07 | 1.07 | -2.73% | 261,719 |
| Feb 11, 2026 | 1.16 | 1.17 | 1.07 | 1.10 | 1.10 | -3.51% | 569,914 |
| Feb 10, 2026 | 1.10 | 1.21 | 1.06 | 1.14 | 1.14 | 6.54% | 1,045,457 |
| Feb 9, 2026 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | 0.94% | 876,881 |
| Feb 6, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 6.03% | 973,715 |
| Feb 5, 2026 | 1.04 | 1.08 | 0.98 | 1.00 | 1.00 | -2.94% | 1,063,250 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.01 | 1.03 | 1.03 | -8.04% | 1,262,262 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.09 | 1.12 | 1.12 | -1.75% | 695,798 |
| Feb 2, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 4.59% | 739,595 |
| Jan 30, 2026 | 1.23 | 1.26 | 1.08 | 1.09 | 1.09 | -12.10% | 2,083,284 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | - | 783,421 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -6.06% | 1,235,446 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -4.35% | 1,037,263 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 804,428 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 1,326,495 |
| Jan 22, 2026 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 721,943 |
| Jan 21, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 600,488 |
| Jan 20, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -4.11% | 1,223,387 |
| Jan 16, 2026 | 1.37 | 1.51 | 1.37 | 1.46 | 1.46 | 5.80% | 1,254,500 |
| Jan 15, 2026 | 1.42 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 675,152 |
| Jan 14, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 443,122 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -2.72% | 828,742 |
| Jan 12, 2026 | 1.41 | 1.50 | 1.37 | 1.47 | 1.47 | 4.26% | 1,198,569 |
| Jan 9, 2026 | 1.47 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 472,150 |
| Jan 8, 2026 | 1.49 | 1.50 | 1.41 | 1.43 | 1.43 | -3.38% | 610,473 |
| Jan 7, 2026 | 1.43 | 1.57 | 1.36 | 1.48 | 1.48 | 4.96% | 1,856,064 |
| Jan 6, 2026 | 1.43 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 1,076,789 |