Cognition Therapeutics, Inc. (CGTX)

NASDAQ: CGTX · Real-Time Price · USD

0.630

-0.004 (-0.62%)

At close: Dec 20, 2024, 4:00 PM

0.615

-0.015 (-2.38%)

After-hours: Dec 20, 2024, 7:59 PM EST

Cognition Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.64	0.68	0.58	0.63	0.63	-0.62%	7,659,036
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%	289,407,400
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%	723,700
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%	2,653,400
Dec 10, 2024	0.46	0.46	0.43	0.43	0.43	-5.29%	641,200
Dec 9, 2024	0.42	0.47	0.42	0.46	0.46	7.97%	1,375,300
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%	885,300
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%	1,896,900
Nov 26, 2024	0.39	0.41	0.38	0.40	0.40	-0.61%	7,019,700
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%	513,600
Nov 20, 2024	0.44	0.47	0.43	0.44	0.44	-0.90%	861,200
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%	205,900
Nov 15, 2024	0.50	0.51	0.46	0.46	0.46	-9.85%	336,100
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%	301,000
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%	335,400
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%	308,900
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%	952,100
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%	1,150,300
Oct 23, 2024	0.49	0.65	0.48	0.60	0.60	24.35%	4,093,400
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%	218,900
Oct 16, 2024	0.41	0.46	0.40	0.45	0.45	6.37%	195,800
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%	322,700
Oct 10, 2024	0.41	0.41	0.38	0.41	0.41	2.25%	236,700
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%	377,800
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%	261,200
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
Sep 26, 2024	0.40	0.43	0.40	0.41	0.41	-1.20%	475,500
Sep 25, 2024	0.49	0.49	0.40	0.42	0.42	-14.99%	1,427,600
Sep 24, 2024	0.52	0.52	0.48	0.49	0.49	-6.21%	260,358
Sep 23, 2024	0.55	0.55	0.51	0.52	0.52	-10.20%	386,837
Sep 20, 2024	0.61	0.61	0.58	0.58	0.58	-4.89%	203,400
Sep 19, 2024	0.60	0.61	0.59	0.61	0.61	1.72%	96,400
Sep 18, 2024	0.60	0.60	0.58	0.60	0.60	1.84%	182,617
Sep 17, 2024	0.60	0.61	0.58	0.59	0.59	-1.13%	201,300
Sep 16, 2024	0.60	0.60	0.58	0.60	0.60	-0.85%	132,800
Sep 13, 2024	0.61	0.62	0.59	0.60	0.60	-0.58%	431,317
Sep 12, 2024	0.60	0.63	0.60	0.60	0.60	-0.67%	75,800
Sep 11, 2024	0.62	0.62	0.59	0.61	0.61	0.03%	150,740
Sep 10, 2024	0.59	0.62	0.59	0.61	0.61	0.50%	181,600
Sep 9, 2024	0.57	0.61	0.57	0.60	0.60	6.09%	351,032
Sep 6, 2024	0.63	0.63	0.56	0.57	0.57	-6.36%	347,100
Sep 5, 2024	0.63	0.63	0.60	0.61	0.61	-1.70%	155,673
Sep 4, 2024	0.63	0.63	0.60	0.62	0.62	-2.37%	167,900
Sep 3, 2024	0.71	0.71	0.63	0.63	0.63	-10.88%	323,300
Aug 30, 2024	0.69	0.72	0.68	0.71	0.71	0.20%	194,400
Aug 29, 2024	0.68	0.72	0.66	0.71	0.71	3.65%	357,439
Aug 28, 2024	0.69	0.70	0.66	0.69	0.69	-1.86%	244,916
Aug 27, 2024	0.70	0.70	0.67	0.70	0.70	-0.71%	208,900
Aug 26, 2024	0.73	0.73	0.68	0.70	0.70	-4.74%	464,714
Aug 23, 2024	0.75	0.75	0.73	0.74	0.74	-2.70%	369,843
Aug 22, 2024	0.80	0.82	0.75	0.76	0.76	1.16%	2,773,901
Aug 21, 2024	0.77	0.78	0.73	0.75	0.75	-2.05%	267,138
Aug 20, 2024	0.79	0.81	0.72	0.77	0.77	0.99%	519,836
Aug 19, 2024	0.72	0.78	0.72	0.76	0.76	6.76%	443,200
Aug 16, 2024	0.65	0.73	0.65	0.71	0.71	10.59%	776,800
Aug 15, 2024	0.63	0.65	0.61	0.64	0.64	4.27%	424,900
Aug 14, 2024	0.62	0.64	0.59	0.62	0.62	4.36%	605,200
Aug 13, 2024	0.56	0.60	0.56	0.59	0.59	3.76%	531,040
Aug 12, 2024	0.55	0.62	0.55	0.57	0.57	3.89%	627,104
Aug 9, 2024	0.60	0.60	0.54	0.55	0.55	-6.40%	740,127
Aug 8, 2024	0.60	0.64	0.56	0.58	0.58	0.46%	869,904
Aug 7, 2024	0.66	0.66	0.58	0.58	0.58	-9.77%	798,205
Aug 6, 2024	0.66	0.69	0.62	0.65	0.65	-1.69%	549,400
Aug 5, 2024	0.59	0.73	0.58	0.66	0.66	-9.95%	1,335,700
Aug 2, 2024	0.90	0.90	0.72	0.73	0.73	-19.04%	1,472,729
Aug 1, 2024	0.97	1.00	0.90	0.90	0.90	-10.00%	1,411,300