Cognition Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	0.67	0.71	0.67	0.70	-	6.30%	2,949,238
Jul 18, 2025	0.69	0.71	0.65	0.65	0.65	-3.82%	3,144,046
Jul 17, 2025	0.65	0.69	0.63	0.68	0.68	10.28%	5,213,226
Jul 16, 2025	0.63	0.67	0.59	0.62	0.62	8.56%	18,682,879
Jul 15, 2025	0.61	0.61	0.55	0.57	0.57	-6.12%	4,092,242
Jul 14, 2025	0.60	0.65	0.57	0.61	0.61	6.63%	5,029,007
Jul 11, 2025	0.64	0.66	0.56	0.57	0.57	-18.91%	9,277,803
Jul 10, 2025	0.99	1.04	0.65	0.70	0.70	31.45%	245,544,831
Jul 9, 2025	0.56	0.64	0.52	0.53	0.53	-9.55%	4,929,170
Jul 8, 2025	0.60	0.63	0.52	0.59	0.59	1.68%	8,025,767
Jul 7, 2025	0.45	0.61	0.43	0.58	0.58	42.91%	43,047,692
Jul 3, 2025	0.35	0.42	0.35	0.41	0.41	20.82%	14,393,104
Jul 2, 2025	0.32	0.35	0.32	0.34	0.34	7.33%	1,626,450
Jul 1, 2025	0.31	0.31	0.29	0.31	0.31	0.81%	1,450,834
Jun 30, 2025	0.32	0.33	0.30	0.31	0.31	3.27%	667,642
Jun 27, 2025	0.34	0.34	0.30	0.30	0.30	-7.55%	1,264,819
Jun 26, 2025	0.31	0.33	0.30	0.32	0.32	8.17%	1,061,864
Jun 25, 2025	0.32	0.33	0.30	0.30	0.30	-	2,328,875
Jun 24, 2025	0.27	0.31	0.27	0.30	0.30	15.61%	1,517,825
Jun 23, 2025	0.25	0.28	0.25	0.26	0.26	1.76%	984,608
Jun 20, 2025	0.28	0.29	0.26	0.26	0.26	-8.93%	907,582
Jun 18, 2025	0.28	0.30	0.28	0.28	0.28	-	797,751
Jun 17, 2025	0.32	0.32	0.28	0.28	0.28	-13.04%	1,057,837
Jun 16, 2025	0.30	0.32	0.29	0.32	0.32	7.95%	1,101,924
Jun 13, 2025	0.30	0.31	0.29	0.30	0.30	-3.15%	548,763
Jun 12, 2025	0.32	0.32	0.31	0.31	0.31	-2.90%	303,688
Jun 11, 2025	0.32	0.32	0.31	0.32	0.32	1.02%	572,736
Jun 10, 2025	0.31	0.32	0.29	0.31	0.31	3.87%	1,072,288
Jun 9, 2025	0.30	0.31	0.29	0.30	0.30	2.37%	885,172
Jun 6, 2025	0.28	0.31	0.28	0.30	0.30	1.79%	944,426
Jun 5, 2025	0.29	0.30	0.27	0.29	0.29	-5.69%	7,063,217
Jun 4, 2025	0.31	0.31	0.29	0.31	0.31	-0.74%	649,360
Jun 3, 2025	0.30	0.35	0.28	0.31	0.31	-2.24%	2,790,161
Jun 2, 2025	0.27	0.36	0.24	0.32	0.32	32.64%	12,094,019
May 30, 2025	0.25	0.25	0.24	0.24	0.24	-3.86%	642,625
May 29, 2025	0.25	0.25	0.24	0.25	0.25	2.05%	575,515
May 28, 2025	0.26	0.27	0.22	0.24	0.24	-5.76%	1,618,933
May 27, 2025	0.30	0.30	0.25	0.26	0.26	-12.93%	2,068,446
May 23, 2025	0.32	0.32	0.29	0.30	0.30	-5.75%	351,231
May 22, 2025	0.33	0.33	0.31	0.32	0.32	-1.04%	418,287
May 21, 2025	0.33	0.34	0.31	0.32	0.32	-5.88%	316,922
May 20, 2025	0.33	0.34	0.33	0.34	0.34	2.48%	440,912
May 19, 2025	0.33	0.34	0.32	0.33	0.33	1.48%	395,347
May 16, 2025	0.33	0.33	0.31	0.33	0.33	3.21%	386,092
May 15, 2025	0.33	0.33	0.31	0.32	0.32	-5.52%	613,119
May 14, 2025	0.31	0.33	0.31	0.33	0.33	3.83%	819,214
May 13, 2025	0.33	0.33	0.30	0.32	0.32	-1.74%	686,652
May 12, 2025	0.32	0.34	0.31	0.33	0.33	8.57%	2,503,146
May 9, 2025	0.32	0.32	0.28	0.30	0.30	-8.76%	2,616,434
May 8, 2025	0.35	0.36	0.32	0.33	0.33	-6.96%	6,305,719