Cognition Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	2.43	2.47	2.32	2.38	-	-2.06%	793,292
Sep 2, 2025	2.34	2.50	2.34	2.43	2.43	-	3,633,361
Aug 29, 2025	2.57	2.59	2.28	2.43	2.43	-2.02%	5,390,890
Aug 28, 2025	2.66	2.79	2.46	2.48	2.48	-18.95%	13,967,746
Aug 27, 2025	2.86	3.10	2.79	3.06	3.06	7.18%	5,383,341
Aug 26, 2025	3.28	3.28	2.62	2.86	2.86	-10.22%	10,082,811
Aug 25, 2025	3.17	3.83	3.05	3.18	3.18	13.17%	26,177,185
Aug 22, 2025	2.01	2.87	2.01	2.81	2.81	41.21%	21,029,030
Aug 21, 2025	2.06	2.37	1.95	1.99	1.99	-1.49%	11,005,475
Aug 20, 2025	1.76	2.09	1.68	2.02	2.02	20.96%	11,817,091
Aug 19, 2025	1.46	1.68	1.43	1.67	1.67	12.08%	3,259,376
Aug 18, 2025	1.57	1.60	1.40	1.49	1.49	-3.25%	4,660,480
Aug 15, 2025	1.67	1.97	1.52	1.54	1.54	-7.23%	13,522,608
Aug 14, 2025	1.21	1.81	1.15	1.66	1.66	36.07%	32,525,225
Aug 13, 2025	1.38	1.47	1.15	1.22	1.22	10.91%	44,854,491
Aug 12, 2025	0.86	1.10	0.83	1.10	1.10	28.10%	20,668,374
Aug 11, 2025	0.77	0.88	0.76	0.86	0.86	13.81%	4,151,787
Aug 8, 2025	0.68	0.86	0.68	0.75	0.75	11.45%	3,589,968
Aug 7, 2025	0.71	0.72	0.60	0.68	0.68	-4.78%	1,743,030
Aug 6, 2025	0.70	0.72	0.68	0.71	0.71	-0.70%	971,257
Aug 5, 2025	0.71	0.74	0.71	0.72	0.72	0.31%	1,237,138
Aug 4, 2025	0.69	0.73	0.67	0.71	0.71	6.95%	1,684,230
Aug 1, 2025	0.56	0.70	0.56	0.67	0.67	13.93%	4,092,719
Jul 31, 2025	0.61	0.62	0.57	0.59	0.59	-5.85%	2,291,805
Jul 30, 2025	0.67	0.68	0.60	0.62	0.62	-7.16%	2,482,412
Jul 29, 2025	0.75	0.75	0.63	0.67	0.67	-6.28%	8,057,575
Jul 28, 2025	0.84	0.85	0.62	0.72	0.72	-14.87%	6,875,779
Jul 25, 2025	0.86	0.86	0.79	0.84	0.84	-2.51%	3,296,025
Jul 24, 2025	0.80	0.87	0.79	0.86	0.86	7.04%	5,072,360
Jul 23, 2025	0.79	0.81	0.77	0.80	0.80	3.82%	3,655,268
Jul 22, 2025	0.70	0.79	0.68	0.78	0.78	10.76%	5,159,295
Jul 21, 2025	0.67	0.71	0.67	0.70	0.70	7.03%	5,020,466
Jul 18, 2025	0.69	0.71	0.65	0.65	0.65	-3.82%	3,144,046
Jul 17, 2025	0.65	0.69	0.63	0.68	0.68	10.28%	5,213,226
Jul 16, 2025	0.63	0.67	0.59	0.62	0.62	8.56%	18,682,879
Jul 15, 2025	0.61	0.61	0.55	0.57	0.57	-6.12%	4,092,242
Jul 14, 2025	0.60	0.65	0.57	0.61	0.61	6.63%	5,029,007
Jul 11, 2025	0.64	0.66	0.56	0.57	0.57	-18.91%	9,277,803
Jul 10, 2025	0.99	1.04	0.65	0.70	0.70	31.45%	245,544,831
Jul 9, 2025	0.56	0.64	0.52	0.53	0.53	-9.55%	4,929,170
Jul 8, 2025	0.60	0.63	0.52	0.59	0.59	1.68%	8,025,767
Jul 7, 2025	0.45	0.61	0.43	0.58	0.58	42.91%	43,047,692
Jul 3, 2025	0.35	0.42	0.35	0.41	0.41	20.82%	14,393,104
Jul 2, 2025	0.32	0.35	0.32	0.34	0.34	7.33%	1,626,450
Jul 1, 2025	0.31	0.31	0.29	0.31	0.31	0.81%	1,450,834
Jun 30, 2025	0.32	0.33	0.30	0.31	0.31	3.27%	667,642
Jun 27, 2025	0.34	0.34	0.30	0.30	0.30	-7.55%	1,264,819
Jun 26, 2025	0.31	0.33	0.30	0.32	0.32	8.17%	1,061,864
Jun 25, 2025	0.32	0.33	0.30	0.30	0.30	-	2,328,875
Jun 24, 2025	0.27	0.31	0.27	0.30	0.30	15.61%	1,517,825