Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.740
+0.090 (5.45%)
At close: Nov 28, 2025, 1:00 PM EST
1.721
-0.019 (-1.11%)
After-hours: Nov 28, 2025, 4:55 PM EST
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.36 | 1.42 | 1.30 | 1.39 | 1.39 | 4.51% | 919,716 |
| Nov 20, 2025 | 1.42 | 1.47 | 1.32 | 1.33 | 1.33 | -4.32% | 1,168,154 |
| Nov 19, 2025 | 1.51 | 1.54 | 1.34 | 1.39 | 1.39 | -8.55% | 1,630,579 |
| Nov 18, 2025 | 1.50 | 1.56 | 1.46 | 1.52 | 1.52 | - | 604,501 |
| Nov 17, 2025 | 1.52 | 1.56 | 1.48 | 1.52 | 1.52 | -1.94% | 759,711 |
| Nov 14, 2025 | 1.44 | 1.59 | 1.40 | 1.55 | 1.55 | 0.65% | 907,601 |
| Nov 13, 2025 | 1.70 | 1.75 | 1.54 | 1.54 | 1.54 | -10.47% | 1,171,089 |
| Nov 12, 2025 | 1.75 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 703,052 |
| Nov 11, 2025 | 1.69 | 1.80 | 1.68 | 1.75 | 1.75 | 4.17% | 828,798 |
| Nov 10, 2025 | 1.70 | 1.83 | 1.66 | 1.68 | 1.68 | 1.20% | 1,249,432 |
| Nov 7, 2025 | 1.66 | 1.68 | 1.56 | 1.66 | 1.66 | - | 1,031,805 |
| Nov 6, 2025 | 1.68 | 1.77 | 1.63 | 1.66 | 1.66 | -1.78% | 1,397,668 |
| Nov 5, 2025 | 1.57 | 1.73 | 1.54 | 1.69 | 1.69 | 7.64% | 1,466,934 |
| Nov 4, 2025 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -4.27% | 771,689 |
| Nov 3, 2025 | 1.79 | 1.79 | 1.60 | 1.64 | 1.64 | -8.38% | 1,235,029 |
| Oct 31, 2025 | 1.64 | 1.83 | 1.64 | 1.79 | 1.79 | 8.48% | 1,525,305 |
| Oct 30, 2025 | 1.58 | 1.66 | 1.55 | 1.65 | 1.65 | 4.43% | 882,963 |
| Oct 29, 2025 | 1.59 | 1.61 | 1.53 | 1.58 | 1.58 | -0.63% | 1,109,010 |
| Oct 28, 2025 | 1.69 | 1.70 | 1.57 | 1.59 | 1.59 | -5.36% | 914,833 |
| Oct 27, 2025 | 1.74 | 1.77 | 1.66 | 1.68 | 1.68 | -2.89% | 1,108,934 |
| Oct 24, 2025 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | 1.76% | 1,045,960 |
| Oct 23, 2025 | 1.68 | 1.74 | 1.63 | 1.70 | 1.70 | - | 1,007,414 |
| Oct 22, 2025 | 1.77 | 1.78 | 1.59 | 1.70 | 1.70 | -3.95% | 1,713,024 |
| Oct 21, 2025 | 1.86 | 1.93 | 1.77 | 1.77 | 1.77 | -3.28% | 1,144,118 |
| Oct 20, 2025 | 1.74 | 1.93 | 1.70 | 1.83 | 1.83 | 5.17% | 1,482,082 |
| Oct 17, 2025 | 1.81 | 1.84 | 1.71 | 1.74 | 1.74 | -5.95% | 1,351,867 |
| Oct 16, 2025 | 1.85 | 2.00 | 1.83 | 1.85 | 1.85 | 1.09% | 2,352,920 |
| Oct 15, 2025 | 1.76 | 1.85 | 1.75 | 1.83 | 1.83 | 5.17% | 1,401,882 |
| Oct 14, 2025 | 1.76 | 1.78 | 1.67 | 1.74 | 1.74 | -3.33% | 1,317,558 |
| Oct 13, 2025 | 1.86 | 1.90 | 1.71 | 1.80 | 1.80 | -1.64% | 1,627,267 |
| Oct 10, 2025 | 2.01 | 2.05 | 1.80 | 1.83 | 1.83 | -6.15% | 2,569,923 |
| Oct 9, 2025 | 1.81 | 1.99 | 1.78 | 1.95 | 1.95 | 10.80% | 2,934,503 |
| Oct 8, 2025 | 1.78 | 1.83 | 1.67 | 1.76 | 1.76 | 0.57% | 2,076,043 |
| Oct 7, 2025 | 1.53 | 1.79 | 1.48 | 1.75 | 1.75 | 13.64% | 4,534,777 |
| Oct 6, 2025 | 1.56 | 1.57 | 1.47 | 1.54 | 1.54 | -0.65% | 1,551,022 |
| Oct 3, 2025 | 1.43 | 1.61 | 1.43 | 1.55 | 1.55 | 8.39% | 2,166,272 |
| Oct 2, 2025 | 1.49 | 1.54 | 1.41 | 1.43 | 1.43 | -5.30% | 1,753,360 |
| Oct 1, 2025 | 1.33 | 1.55 | 1.33 | 1.51 | 1.51 | 11.85% | 3,064,272 |
| Sep 30, 2025 | 1.35 | 1.41 | 1.29 | 1.35 | 1.35 | -5.59% | 2,298,323 |
| Sep 29, 2025 | 1.36 | 1.44 | 1.34 | 1.43 | 1.43 | 7.52% | 1,775,977 |
| Sep 26, 2025 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 5.56% | 1,565,512 |
| Sep 25, 2025 | 1.37 | 1.40 | 1.23 | 1.26 | 1.26 | -6.67% | 2,532,156 |
| Sep 24, 2025 | 1.33 | 1.42 | 1.33 | 1.35 | 1.35 | 0.75% | 1,269,080 |
| Sep 23, 2025 | 1.44 | 1.47 | 1.33 | 1.34 | 1.34 | -6.29% | 1,444,801 |
| Sep 22, 2025 | 1.38 | 1.48 | 1.32 | 1.43 | 1.43 | 2.14% | 2,157,346 |
| Sep 19, 2025 | 1.46 | 1.49 | 1.32 | 1.40 | 1.40 | -4.76% | 4,308,648 |