Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.050
+0.020 (1.94%)
Feb 5, 2026, 2:17 PM EST - Market open
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | - | 2.43% | 460,559 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.01 | 1.03 | 1.03 | -8.04% | 1,254,788 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.09 | 1.12 | 1.12 | -1.75% | 692,991 |
| Feb 2, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 4.59% | 726,523 |
| Jan 30, 2026 | 1.23 | 1.26 | 1.08 | 1.09 | 1.09 | -12.10% | 2,073,699 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | - | 766,654 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -6.06% | 1,210,398 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -4.35% | 1,030,122 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 786,945 |
| Jan 23, 2026 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 1,267,853 |
| Jan 22, 2026 | 1.42 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 720,461 |
| Jan 21, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 599,127 |
| Jan 20, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -4.11% | 1,218,363 |
| Jan 16, 2026 | 1.37 | 1.51 | 1.37 | 1.46 | 1.46 | 5.80% | 1,250,037 |
| Jan 15, 2026 | 1.42 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 650,561 |
| Jan 14, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 428,346 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -2.72% | 817,708 |
| Jan 12, 2026 | 1.41 | 1.50 | 1.37 | 1.47 | 1.47 | 4.26% | 1,190,764 |
| Jan 9, 2026 | 1.47 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 470,203 |
| Jan 8, 2026 | 1.49 | 1.50 | 1.41 | 1.43 | 1.43 | -3.38% | 608,892 |
| Jan 7, 2026 | 1.43 | 1.57 | 1.36 | 1.48 | 1.48 | 4.96% | 1,851,562 |
| Jan 6, 2026 | 1.43 | 1.44 | 1.34 | 1.41 | 1.41 | 0.71% | 1,067,663 |
| Jan 5, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 962,920 |
| Jan 2, 2026 | 1.40 | 1.49 | 1.39 | 1.47 | 1.47 | 8.89% | 877,288 |
| Dec 31, 2025 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -1.46% | 1,061,227 |
| Dec 30, 2025 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.84% | 740,940 |
| Dec 29, 2025 | 1.44 | 1.48 | 1.40 | 1.41 | 1.41 | -2.76% | 591,280 |
| Dec 26, 2025 | 1.48 | 1.51 | 1.42 | 1.45 | 1.45 | -0.68% | 430,145 |
| Dec 24, 2025 | 1.43 | 1.47 | 1.40 | 1.46 | 1.46 | 4.29% | 425,176 |
| 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 |