Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.400
-0.190 (-11.95%)
At close: Dec 23, 2025, 1:00 PM EST
1.420
+0.020 (1.43%)
Pre-market: Dec 24, 2025, 7:03 AM EST
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.59 | 1.61 | 1.37 | 1.40 | 1.40 | -11.95% | 2,360,650 |
| Dec 22, 2025 | 1.56 | 1.62 | 1.55 | 1.59 | 1.59 | 3.25% | 690,176 |
| Dec 19, 2025 | 1.50 | 1.57 | 1.44 | 1.54 | 1.54 | 2.67% | 1,532,839 |
| Dec 18, 2025 | 1.48 | 1.61 | 1.48 | 1.50 | 1.50 | 2.74% | 768,403 |
| Dec 17, 2025 | 1.53 | 1.59 | 1.46 | 1.46 | 1.46 | -3.95% | 793,211 |
| Dec 16, 2025 | 1.60 | 1.67 | 1.52 | 1.52 | 1.52 | -5.00% | 1,065,002 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.60 | 1.60 | 1.60 | -5.33% | 818,015 |
| Dec 12, 2025 | 1.63 | 1.76 | 1.61 | 1.69 | 1.69 | 4.32% | 1,039,185 |
| Dec 11, 2025 | 1.70 | 1.71 | 1.61 | 1.62 | 1.62 | -4.14% | 905,132 |
| Dec 10, 2025 | 1.69 | 1.73 | 1.65 | 1.69 | 1.69 | 0.60% | 790,064 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 709,166 |
| Dec 8, 2025 | 1.75 | 1.77 | 1.69 | 1.75 | 1.75 | 1.16% | 834,070 |
| Dec 5, 2025 | 1.75 | 1.75 | 1.69 | 1.73 | 1.73 | -1.70% | 552,031 |
| Dec 4, 2025 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -2.22% | 939,177 |
| Dec 3, 2025 | 1.63 | 1.81 | 1.61 | 1.80 | 1.80 | 11.80% | 2,106,629 |
| Dec 2, 2025 | 1.66 | 1.69 | 1.58 | 1.61 | 1.61 | - | 492,163 |
| Dec 1, 2025 | 1.75 | 1.77 | 1.59 | 1.61 | 1.61 | -7.47% | 1,229,470 |
| Nov 28, 2025 | 1.67 | 1.77 | 1.65 | 1.74 | 1.74 | 5.45% | 674,768 |
| Nov 26, 2025 | 1.48 | 1.67 | 1.48 | 1.65 | 1.65 | 13.01% | 1,041,141 |
| Nov 25, 2025 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -4.58% | 686,328 |
| Nov 24, 2025 | 1.40 | 1.55 | 1.38 | 1.53 | 1.53 | 10.07% | 867,727 |
| Nov 21, 2025 | 1.36 | 1.42 | 1.30 | 1.39 | 1.39 | 4.51% | 919,716 |
| Nov 20, 2025 | 1.42 | 1.47 | 1.32 | 1.33 | 1.33 | -4.32% | 1,168,154 |
| Nov 19, 2025 | 1.51 | 1.54 | 1.34 | 1.39 | 1.39 | -8.55% | 1,630,579 |
| Nov 18, 2025 | 1.50 | 1.56 | 1.46 | 1.52 | 1.52 | - | 604,501 |
| Nov 17, 2025 | 1.52 | 1.56 | 1.48 | 1.52 | 1.52 | -1.94% | 759,711 |
| Nov 14, 2025 | 1.44 | 1.59 | 1.40 | 1.55 | 1.55 | 0.65% | 907,601 |
| Nov 13, 2025 | 1.70 | 1.75 | 1.54 | 1.54 | 1.54 | -10.47% | 1,171,089 |
| Nov 12, 2025 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 703,052 |
| Nov 11, 2025 | 1.69 | 1.80 | 1.68 | 1.75 | 1.75 | 4.17% | 828,798 |
| Nov 10, 2025 | 1.70 | 1.83 | 1.66 | 1.68 | 1.68 | 1.20% | 1,249,432 |
| Nov 7, 2025 | 1.66 | 1.68 | 1.56 | 1.66 | 1.66 | - | 1,031,805 |
| Nov 6, 2025 | 1.68 | 1.77 | 1.63 | 1.66 | 1.66 | -1.78% | 1,397,668 |
| Nov 5, 2025 | 1.57 | 1.73 | 1.54 | 1.69 | 1.69 | 7.64% | 1,466,934 |
| Nov 4, 2025 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -4.27% | 771,689 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.60 | 1.64 | 1.64 | -8.38% | 1,235,029 |
| Oct 31, 2025 | 1.64 | 1.83 | 1.64 | 1.79 | 1.79 | 8.48% | 1,525,305 |
| Oct 30, 2025 | 1.58 | 1.66 | 1.55 | 1.65 | 1.65 | 4.43% | 882,963 |
| Oct 29, 2025 | 1.59 | 1.61 | 1.53 | 1.58 | 1.58 | -0.63% | 1,109,010 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.57 | 1.59 | 1.59 | -5.36% | 914,833 |
| Oct 27, 2025 | 1.74 | 1.77 | 1.66 | 1.68 | 1.68 | -2.89% | 1,108,934 |
| Oct 24, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 1.76% | 1,045,960 |
| Oct 23, 2025 | 1.68 | 1.74 | 1.63 | 1.70 | 1.70 | - | 1,007,414 |
| Oct 22, 2025 | 1.77 | 1.78 | 1.59 | 1.70 | 1.70 | -3.95% | 1,713,024 |
| Oct 21, 2025 | 1.86 | 1.93 | 1.77 | 1.77 | 1.77 | -3.28% | 1,144,118 |
| Oct 20, 2025 | 1.74 | 1.93 | 1.70 | 1.83 | 1.83 | 5.17% | 1,482,082 |
| Oct 17, 2025 | 1.81 | 1.84 | 1.71 | 1.74 | 1.74 | -5.95% | 1,351,867 |
| Oct 16, 2025 | 1.85 | 2.00 | 1.83 | 1.85 | 1.85 | 1.09% | 2,352,920 |
| Oct 15, 2025 | 1.76 | 1.85 | 1.75 | 1.83 | 1.83 | 5.17% | 1,401,882 |
| Oct 14, 2025 | 1.76 | 1.78 | 1.67 | 1.74 | 1.74 | -3.33% | 1,317,558 |