Cognition Therapeutics, Inc. (CGTX)

Cognition Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.61	0.62	0.58	0.58	0.58	-4.33%	516,985
Feb 20, 2025	0.65	0.65	0.59	0.61	0.61	-3.24%	1,320,722
Feb 19, 2025	0.63	0.65	0.61	0.63	0.63	3.28%	519,984
Feb 18, 2025	0.59	0.63	0.59	0.61	0.61	3.37%	389,759
Feb 14, 2025	0.59	0.64	0.58	0.59	0.59	0.02%	379,517
Feb 13, 2025	0.57	0.61	0.57	0.59	0.59	-2.90%	532,397
Feb 12, 2025	0.57	0.61	0.57	0.61	0.61	3.99%	324,411
Feb 11, 2025	0.58	0.61	0.58	0.58	0.58	-2.49%	542,215
Feb 10, 2025	0.64	0.65	0.58	0.60	0.60	-5.64%	943,328
Feb 7, 2025	0.64	0.65	0.62	0.64	0.64	-0.77%	301,135
Feb 6, 2025	0.66	0.68	0.64	0.64	0.64	-1.95%	441,677
Feb 5, 2025	0.67	0.67	0.63	0.65	0.65	3.92%	683,746
Feb 4, 2025	0.65	0.69	0.60	0.63	0.63	-5.71%	1,195,689
Feb 3, 2025	0.67	0.70	0.65	0.67	0.67	-7.88%	1,411,967
Jan 31, 2025	0.79	0.79	0.71	0.72	0.72	-5.90%	1,386,295
Jan 30, 2025	0.78	0.82	0.71	0.77	0.77	0.99%	2,464,448
Jan 29, 2025	0.76	0.79	0.72	0.76	0.76	0.25%	666,287
Jan 28, 2025	0.73	0.76	0.72	0.76	0.76	6.89%	681,313
Jan 27, 2025	0.75	0.77	0.70	0.71	0.71	-5.82%	734,084
Jan 24, 2025	0.80	0.80	0.75	0.75	0.75	-4.10%	752,870
Jan 23, 2025	0.78	0.81	0.74	0.79	0.79	2.18%	843,598
Jan 22, 2025	0.74	0.78	0.74	0.77	0.77	3.96%	929,339
Jan 21, 2025	0.69	0.75	0.69	0.74	0.74	8.54%	558,142
Jan 17, 2025	0.67	0.70	0.66	0.68	0.68	-1.80%	655,131
Jan 16, 2025	0.71	0.71	0.68	0.69	0.69	-1.73%	461,477
Jan 15, 2025	0.73	0.75	0.69	0.71	0.71	-1.05%	673,561
Jan 14, 2025	0.76	0.76	0.71	0.71	0.71	-3.53%	827,382
Jan 13, 2025	0.73	0.76	0.67	0.74	0.74	-2.73%	1,305,983
Jan 10, 2025	0.76	0.79	0.75	0.76	0.76	-3.27%	856,004
Jan 8, 2025	0.82	0.82	0.73	0.79	0.79	-4.10%	1,392,947
Jan 7, 2025	0.82	0.87	0.78	0.82	0.82	-3.82%	2,600,865
Jan 6, 2025	0.78	0.90	0.76	0.85	0.85	12.95%	4,108,917
Jan 3, 2025	0.72	0.78	0.70	0.76	0.76	4.41%	2,767,308
Jan 2, 2025	0.71	0.77	0.67	0.72	0.72	3.11%	2,114,926
Dec 31, 2024	0.73	0.76	0.69	0.70	0.70	-6.49%	2,200,115
Dec 30, 2024	0.81	0.82	0.69	0.75	0.75	-10.71%	4,768,463
Dec 27, 2024	0.77	0.88	0.73	0.84	0.84	9.46%	8,475,473
Dec 26, 2024	0.65	0.79	0.65	0.77	0.77	18.43%	7,890,280
Dec 24, 2024	0.61	0.68	0.60	0.65	0.65	5.54%	2,849,568
Dec 23, 2024	0.63	0.63	0.57	0.61	0.61	-2.56%	4,028,288
Dec 20, 2024	0.64	0.68	0.58	0.63	0.63	-0.62%	7,802,415
Dec 19, 2024	0.65	0.68	0.57	0.63	0.63	9.31%	32,352,807
Dec 18, 2024	1.15	1.29	0.55	0.58	0.58	27.50%	289,407,396
Dec 17, 2024	0.45	0.46	0.43	0.45	0.45	0.86%	700,312
Dec 16, 2024	0.48	0.48	0.44	0.45	0.45	-5.65%	723,686
Dec 13, 2024	0.50	0.51	0.46	0.48	0.48	-6.02%	860,934
Dec 12, 2024	0.49	0.52	0.47	0.51	0.51	4.61%	1,603,029
Dec 11, 2024	0.44	0.52	0.40	0.49	0.49	12.16%	2,653,368
Dec 10, 2024	0.46	0.46	0.43	0.43	0.43	-5.29%	641,171
Dec 9, 2024	0.42	0.47	0.42	0.46	0.46	7.97%	1,375,294
Dec 6, 2024	0.39	0.43	0.38	0.42	0.42	12.11%	1,292,541
Dec 5, 2024	0.38	0.39	0.38	0.38	0.38	-0.50%	885,294
Dec 4, 2024	0.39	0.39	0.38	0.38	0.38	-1.78%	917,345
Dec 3, 2024	0.41	0.41	0.38	0.39	0.39	-3.28%	1,012,712
Dec 2, 2024	0.41	0.41	0.39	0.40	0.40	-0.50%	1,473,640
Nov 29, 2024	0.40	0.40	0.38	0.40	0.40	1.03%	866,243
Nov 27, 2024	0.41	0.41	0.38	0.40	0.40	-1.63%	1,896,882
Nov 26, 2024	0.39	0.41	0.38	0.40	0.40	-0.61%	7,019,654
Nov 25, 2024	0.48	0.48	0.38	0.41	0.41	-4.84%	47,272,106
Nov 22, 2024	0.44	0.45	0.41	0.43	0.43	-2.75%	263,943
Nov 21, 2024	0.44	0.45	0.43	0.44	0.44	-0.05%	513,574
Nov 20, 2024	0.44	0.47	0.43	0.44	0.44	-0.90%	861,181
Nov 19, 2024	0.45	0.46	0.43	0.44	0.44	-4.04%	292,481
Nov 18, 2024	0.48	0.49	0.46	0.46	0.46	0.33%	205,860
Nov 15, 2024	0.50	0.51	0.46	0.46	0.46	-9.85%	336,050
Nov 14, 2024	0.53	0.54	0.50	0.51	0.51	-4.75%	248,605
Nov 13, 2024	0.60	0.60	0.53	0.54	0.54	-10.24%	340,120
Nov 12, 2024	0.51	0.62	0.50	0.60	0.60	18.00%	815,318
Nov 11, 2024	0.51	0.52	0.48	0.51	0.51	0.42%	300,953
Nov 8, 2024	0.50	0.52	0.50	0.51	0.51	-2.92%	268,463
Nov 7, 2024	0.52	0.53	0.51	0.52	0.52	4.08%	335,371
Nov 6, 2024	0.52	0.52	0.49	0.50	0.50	2.38%	298,927
Nov 5, 2024	0.47	0.51	0.47	0.49	0.49	2.91%	352,284
Nov 4, 2024	0.47	0.49	0.44	0.47	0.47	0.74%	469,725
Nov 1, 2024	0.47	0.48	0.47	0.47	0.47	-0.25%	238,738
Oct 31, 2024	0.52	0.52	0.47	0.47	0.47	-11.09%	492,923
Oct 30, 2024	0.58	0.58	0.52	0.53	0.53	-6.84%	308,861
Oct 29, 2024	0.53	0.64	0.53	0.57	0.57	5.15%	949,321
Oct 28, 2024	0.60	0.60	0.50	0.54	0.54	-4.04%	952,066
Oct 25, 2024	0.61	0.63	0.56	0.56	0.56	-4.24%	317,165
Oct 24, 2024	0.61	0.64	0.53	0.59	0.59	-1.68%	1,150,284
Oct 23, 2024	0.49	0.65	0.48	0.60	0.60	24.35%	4,093,372
Oct 22, 2024	0.48	0.49	0.47	0.48	0.48	2.29%	212,343
Oct 21, 2024	0.51	0.51	0.47	0.47	0.47	-4.59%	178,817
Oct 18, 2024	0.47	0.53	0.44	0.49	0.49	10.95%	773,616
Oct 17, 2024	0.44	0.45	0.42	0.45	0.45	-0.49%	218,854
Oct 16, 2024	0.41	0.46	0.40	0.45	0.45	6.37%	195,779
Oct 15, 2024	0.41	0.44	0.41	0.42	0.42	-1.27%	379,617
Oct 14, 2024	0.40	0.43	0.40	0.43	0.43	6.52%	204,449
Oct 11, 2024	0.41	0.41	0.34	0.40	0.40	-2.13%	322,663
Oct 10, 2024	0.41	0.41	0.38	0.41	0.41	2.25%	236,664
Oct 9, 2024	0.41	0.41	0.40	0.40	0.40	-	332,908
Oct 8, 2024	0.42	0.43	0.40	0.40	0.40	-2.44%	332,520
Oct 7, 2024	0.44	0.44	0.41	0.41	0.41	-5.75%	377,795
Oct 4, 2024	0.43	0.45	0.43	0.44	0.44	0.02%	115,378
Oct 3, 2024	0.45	0.45	0.43	0.43	0.43	-3.57%	261,199
Oct 2, 2024	0.46	0.46	0.44	0.45	0.45	2.45%	232,204
Oct 1, 2024	0.48	0.48	0.42	0.44	0.44	-6.06%	724,828
Sep 30, 2024	0.44	0.53	0.44	0.47	0.47	11.36%	4,860,895
Sep 27, 2024	0.41	0.43	0.41	0.42	0.42	2.63%	161,647

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.