Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
0.4255
-0.0159 (-3.60%)
At close: Apr 25, 2025, 4:00 PM
0.4414
+0.0159 (3.74%)
After-hours: Apr 25, 2025, 7:59 PM EDT

Cognition Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.430.440.420.440.44-0.82%427,111
Apr 24, 20250.390.450.390.440.4415.25%1,363,688
Apr 23, 20250.380.390.370.380.381.56%193,470
Apr 22, 20250.370.380.360.380.383.71%106,119
Apr 21, 20250.380.380.350.360.36-2.36%257,142
Apr 17, 20250.400.400.360.370.37-0.21%276,820
Apr 16, 20250.400.400.360.370.37-2.64%281,115
Apr 15, 20250.400.410.380.380.38-2.72%211,296
Apr 14, 20250.370.400.360.390.3911.65%695,598
Apr 11, 20250.320.360.320.350.3510.49%321,126
Apr 10, 20250.330.340.310.320.32-2.35%360,886
Apr 9, 20250.320.350.310.330.331.96%1,202,799
Apr 8, 20250.360.360.320.320.32-7.55%402,478
Apr 7, 20250.330.360.310.350.35-2.03%739,956
Apr 4, 20250.390.390.340.350.35-8.24%983,596
Apr 3, 20250.390.400.380.390.39-6.51%466,427
Apr 2, 20250.380.420.380.410.415.30%346,384
Apr 1, 20250.420.440.390.390.39-6.82%1,812,509
Mar 31, 20250.420.430.390.420.421.23%456,663
Mar 28, 20250.450.450.410.420.42-7.77%431,747
Mar 27, 20250.440.450.430.450.452.06%252,218
Mar 26, 20250.470.490.430.440.44-3.85%531,615
Mar 25, 20250.500.500.450.460.46-6.23%677,969
Mar 24, 20250.450.490.450.490.497.67%922,656
Mar 21, 20250.420.470.420.450.456.61%566,540
Mar 20, 20250.470.470.410.430.43-5.18%798,597
Mar 19, 20250.440.460.430.450.452.25%465,671
Mar 18, 20250.450.470.440.440.44-1.52%308,816
Mar 17, 20250.460.470.440.450.45-0.11%477,576
Mar 14, 20250.430.450.420.450.457.81%370,672
Mar 13, 20250.440.460.410.420.42-2.19%950,509
Mar 12, 20250.420.440.410.420.423.82%1,746,479
Mar 11, 20250.410.420.390.410.41-0.56%648,526
Mar 10, 20250.440.440.400.410.41-4.11%650,034
Mar 7, 20250.430.440.420.430.43-0.63%260,306
Mar 6, 20250.450.450.410.430.430.07%446,984
Mar 5, 20250.410.450.380.430.432.45%409,115
Mar 4, 20250.430.440.360.420.42-2.25%1,525,441
Mar 3, 20250.450.470.430.430.43-5.39%796,178
Feb 28, 20250.460.470.440.450.45-0.74%825,995
Feb 27, 20250.480.500.450.460.46-7.41%2,577,427
Feb 26, 20250.500.620.470.500.50-4.18%41,736,810
Feb 25, 20250.570.580.500.520.52-7.87%774,086
Feb 24, 20250.590.590.550.560.56-3.86%352,321
Feb 21, 20250.610.620.580.580.58-4.33%516,985
Feb 20, 20250.650.650.590.610.61-3.24%1,320,722
Feb 19, 20250.630.650.610.630.633.28%519,984
Feb 18, 20250.590.630.590.610.613.37%389,759
Feb 14, 20250.590.640.580.590.590.02%379,517
Feb 13, 20250.570.610.570.590.59-2.90%532,397