Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
0.6750
+0.0210 (3.21%)
Jul 21, 2025, 1:51 PM - Market open

Cognition Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20250.670.710.670.70-6.30%2,949,238
Jul 18, 20250.690.710.650.650.65-3.82%3,144,046
Jul 17, 20250.650.690.630.680.6810.28%5,213,226
Jul 16, 20250.630.670.590.620.628.56%18,682,879
Jul 15, 20250.610.610.550.570.57-6.12%4,092,242
Jul 14, 20250.600.650.570.610.616.63%5,029,007
Jul 11, 20250.640.660.560.570.57-18.91%9,277,803
Jul 10, 20250.991.040.650.700.7031.45%245,544,831
Jul 9, 20250.560.640.520.530.53-9.55%4,929,170
Jul 8, 20250.600.630.520.590.591.68%8,025,767
Jul 7, 20250.450.610.430.580.5842.91%43,047,692
Jul 3, 20250.350.420.350.410.4120.82%14,393,104
Jul 2, 20250.320.350.320.340.347.33%1,626,450
Jul 1, 20250.310.310.290.310.310.81%1,450,834
Jun 30, 20250.320.330.300.310.313.27%667,642
Jun 27, 20250.340.340.300.300.30-7.55%1,264,819
Jun 26, 20250.310.330.300.320.328.17%1,061,864
Jun 25, 20250.320.330.300.300.30-2,328,875
Jun 24, 20250.270.310.270.300.3015.61%1,517,825
Jun 23, 20250.250.280.250.260.261.76%984,608
Jun 20, 20250.280.290.260.260.26-8.93%907,582
Jun 18, 20250.280.300.280.280.28-797,751
Jun 17, 20250.320.320.280.280.28-13.04%1,057,837
Jun 16, 20250.300.320.290.320.327.95%1,101,924
Jun 13, 20250.300.310.290.300.30-3.15%548,763
Jun 12, 20250.320.320.310.310.31-2.90%303,688
Jun 11, 20250.320.320.310.320.321.02%572,736
Jun 10, 20250.310.320.290.310.313.87%1,072,288
Jun 9, 20250.300.310.290.300.302.37%885,172
Jun 6, 20250.280.310.280.300.301.79%944,426
Jun 5, 20250.290.300.270.290.29-5.69%7,063,217
Jun 4, 20250.310.310.290.310.31-0.74%649,360
Jun 3, 20250.300.350.280.310.31-2.24%2,790,161
Jun 2, 20250.270.360.240.320.3232.64%12,094,019
May 30, 20250.250.250.240.240.24-3.86%642,625
May 29, 20250.250.250.240.250.252.05%575,515
May 28, 20250.260.270.220.240.24-5.76%1,618,933
May 27, 20250.300.300.250.260.26-12.93%2,068,446
May 23, 20250.320.320.290.300.30-5.75%351,231
May 22, 20250.330.330.310.320.32-1.04%418,287
May 21, 20250.330.340.310.320.32-5.88%316,922
May 20, 20250.330.340.330.340.342.48%440,912
May 19, 20250.330.340.320.330.331.48%395,347
May 16, 20250.330.330.310.330.333.21%386,092
May 15, 20250.330.330.310.320.32-5.52%613,119
May 14, 20250.310.330.310.330.333.83%819,214
May 13, 20250.330.330.300.320.32-1.74%686,652
May 12, 20250.320.340.310.330.338.57%2,503,146
May 9, 20250.320.320.280.300.30-8.76%2,616,434
May 8, 20250.350.360.320.330.33-6.96%6,305,719