Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
0.4157
-0.0350 (-7.77%)
At close: Mar 28, 2025, 4:00 PM
0.4300
+0.0143 (3.44%)
After-hours: Mar 28, 2025, 7:20 PM EDT
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -7.77% | 431,747 |
| Mar 27, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.06% | 252,218 |
| Mar 26, 2025 | 0.47 | 0.49 | 0.43 | 0.44 | 0.44 | -3.85% | 531,615 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -6.23% | 677,969 |
| Mar 24, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.67% | 922,656 |
| Mar 21, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 6.61% | 566,540 |
| Mar 20, 2025 | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -5.18% | 798,597 |
| Mar 19, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.25% | 465,671 |
| Mar 18, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -1.52% | 308,816 |
| Mar 17, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.11% | 477,576 |
| Mar 14, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 7.81% | 370,672 |
| Mar 13, 2025 | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | -2.19% | 950,509 |
| Mar 12, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 3.82% | 1,746,479 |
| Mar 11, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -0.56% | 648,526 |
| Mar 10, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -4.11% | 650,034 |
| Mar 7, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.63% | 260,306 |
| Mar 6, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | 0.07% | 446,984 |
| Mar 5, 2025 | 0.41 | 0.45 | 0.38 | 0.43 | 0.43 | 2.45% | 409,115 |
| Mar 4, 2025 | 0.43 | 0.44 | 0.36 | 0.42 | 0.42 | -2.25% | 1,525,441 |
| Mar 3, 2025 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -5.39% | 796,178 |
| Feb 28, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.74% | 825,995 |
| Feb 27, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | -7.41% | 2,577,427 |
| Feb 26, 2025 | 0.50 | 0.62 | 0.47 | 0.50 | 0.50 | -4.18% | 41,736,810 |
| Feb 25, 2025 | 0.57 | 0.58 | 0.50 | 0.52 | 0.52 | -7.87% | 774,086 |
| Feb 24, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -3.86% | 352,321 |
| Feb 21, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -4.33% | 516,985 |
| Feb 20, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -3.24% | 1,320,722 |
| Feb 19, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | 3.28% | 519,984 |
| Feb 18, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | 3.37% | 389,759 |
| Feb 14, 2025 | 0.59 | 0.64 | 0.58 | 0.59 | 0.59 | 0.02% | 379,517 |
| Feb 13, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | -2.90% | 532,397 |
| Feb 12, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 3.99% | 324,411 |
| Feb 11, 2025 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | -2.49% | 542,215 |
| Feb 10, 2025 | 0.64 | 0.65 | 0.58 | 0.60 | 0.60 | -5.64% | 943,328 |
| Feb 7, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.77% | 301,135 |
| Feb 6, 2025 | 0.66 | 0.68 | 0.64 | 0.64 | 0.64 | -1.95% | 441,677 |
| Feb 5, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | 3.92% | 683,746 |
| Feb 4, 2025 | 0.65 | 0.69 | 0.60 | 0.63 | 0.63 | -5.71% | 1,195,689 |
| Feb 3, 2025 | 0.67 | 0.70 | 0.65 | 0.67 | 0.67 | -7.88% | 1,411,967 |
| Jan 31, 2025 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -5.90% | 1,386,295 |
| Jan 30, 2025 | 0.78 | 0.82 | 0.71 | 0.77 | 0.77 | 0.99% | 2,464,448 |
| Jan 29, 2025 | 0.76 | 0.79 | 0.72 | 0.76 | 0.76 | 0.25% | 666,287 |
| Jan 28, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 6.89% | 681,313 |
| Jan 27, 2025 | 0.75 | 0.77 | 0.70 | 0.71 | 0.71 | -5.82% | 734,084 |
| Jan 24, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -4.10% | 752,870 |
| Jan 23, 2025 | 0.78 | 0.81 | 0.74 | 0.79 | 0.79 | 2.18% | 843,598 |
| Jan 22, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 3.96% | 929,339 |
| Jan 21, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 8.54% | 558,142 |
| Jan 17, 2025 | 0.67 | 0.70 | 0.66 | 0.68 | 0.68 | -1.80% | 655,131 |
| Jan 16, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -1.73% | 461,477 |