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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | - | 6.30% | 2,949,238 |
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 |
Jun 23, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 1.76% | 984,608 |
Jun 20, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -8.93% | 907,582 |
Jun 18, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 797,751 |
Jun 17, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -13.04% | 1,057,837 |
Jun 16, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 7.95% | 1,101,924 |
Jun 13, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.15% | 548,763 |
Jun 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.90% | 303,688 |
Jun 11, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.02% | 572,736 |
Jun 10, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 3.87% | 1,072,288 |
Jun 9, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 2.37% | 885,172 |
Jun 6, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 1.79% | 944,426 |
Jun 5, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -5.69% | 7,063,217 |
Jun 4, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.74% | 649,360 |
Jun 3, 2025 | 0.30 | 0.35 | 0.28 | 0.31 | 0.31 | -2.24% | 2,790,161 |
Jun 2, 2025 | 0.27 | 0.36 | 0.24 | 0.32 | 0.32 | 32.64% | 12,094,019 |
May 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.86% | 642,625 |
May 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.05% | 575,515 |
May 28, 2025 | 0.26 | 0.27 | 0.22 | 0.24 | 0.24 | -5.76% | 1,618,933 |
May 27, 2025 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -12.93% | 2,068,446 |
May 23, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -5.75% | 351,231 |
May 22, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.04% | 418,287 |
May 21, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -5.88% | 316,922 |
May 20, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 2.48% | 440,912 |
May 19, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.48% | 395,347 |
May 16, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 3.21% | 386,092 |
May 15, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.52% | 613,119 |
May 14, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.83% | 819,214 |
May 13, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -1.74% | 686,652 |
May 12, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 8.57% | 2,503,146 |
May 9, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -8.76% | 2,616,434 |
May 8, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -6.96% | 6,305,719 |