Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
0.8174
-0.0203 (-2.42%)
At close: Apr 7, 2026, 4:00 PM EDT
0.8600
+0.0426 (5.21%)
After-hours: Apr 7, 2026, 7:50 PM EDT
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.80 | 0.83 | 0.75 | 0.82 | 0.82 | -2.42% | 973,626 |
| Apr 6, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -3.49% | 857,468 |
| Apr 2, 2026 | 0.86 | 0.88 | 0.82 | 0.87 | 0.87 | -2.63% | 1,043,175 |
| Apr 1, 2026 | 0.80 | 0.96 | 0.77 | 0.89 | 0.89 | 17.37% | 2,892,207 |
| Mar 31, 2026 | 0.60 | 0.76 | 0.59 | 0.76 | 0.76 | 27.73% | 2,176,921 |
| Mar 30, 2026 | 0.76 | 0.77 | 0.55 | 0.59 | 0.59 | -18.56% | 4,845,436 |
| Mar 27, 2026 | 1.07 | 1.07 | 0.68 | 0.73 | 0.73 | -32.40% | 7,057,154 |
| Mar 26, 2026 | 1.12 | 1.20 | 1.07 | 1.08 | 1.08 | -2.70% | 1,791,895 |
| Mar 25, 2026 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | 0.91% | 999,780 |
| Mar 24, 2026 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -2.65% | 487,888 |
| Mar 23, 2026 | 1.08 | 1.15 | 1.07 | 1.13 | 1.13 | 5.61% | 606,094 |
| Mar 20, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | -0.93% | 607,806 |
| Mar 19, 2026 | 1.10 | 1.12 | 1.03 | 1.08 | 1.08 | -1.82% | 817,649 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 742,763 |
| Mar 17, 2026 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 6.48% | 1,139,770 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 440,117 |
| Mar 13, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 403,094 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 490,919 |
| Mar 11, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 319,093 |
| Mar 10, 2026 | 1.09 | 1.18 | 1.08 | 1.12 | 1.12 | 3.70% | 832,393 |
| Mar 9, 2026 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 4.85% | 868,701 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 499,442 |
| Mar 5, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 509,478 |
| Mar 4, 2026 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 3.92% | 1,022,563 |
| Mar 3, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 688,505 |
| Mar 2, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 817,004 |
| Feb 27, 2026 | 1.16 | 1.17 | 1.07 | 1.09 | 1.09 | -6.03% | 562,577 |
| Feb 26, 2026 | 1.12 | 1.18 | 1.09 | 1.16 | 1.16 | 3.57% | 506,421 |
| Feb 25, 2026 | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | 7.69% | 723,936 |
| Feb 24, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | - | 550,514 |
| Feb 23, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | - | 655,166 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 462,000 |
| Feb 19, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 539,581 |
| Feb 18, 2026 | 1.12 | 1.15 | 1.05 | 1.05 | 1.05 | -6.25% | 930,210 |
| Feb 17, 2026 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | - | 1,033,684 |
| Feb 13, 2026 | 1.08 | 1.17 | 1.07 | 1.12 | 1.12 | 4.67% | 492,799 |
| Feb 12, 2026 | 1.13 | 1.15 | 1.05 | 1.07 | 1.07 | -2.73% | 261,719 |
| Feb 11, 2026 | 1.16 | 1.17 | 1.07 | 1.10 | 1.10 | -3.51% | 569,914 |
| Feb 10, 2026 | 1.10 | 1.21 | 1.06 | 1.14 | 1.14 | 6.54% | 1,045,457 |
| Feb 9, 2026 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | 0.94% | 876,881 |
| Feb 6, 2026 | 1.00 | 1.08 | 1.00 | 1.06 | 1.06 | 6.03% | 973,715 |
| Feb 5, 2026 | 1.04 | 1.08 | 0.98 | 1.00 | 1.00 | -2.94% | 1,063,250 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.01 | 1.03 | 1.03 | -8.04% | 1,262,262 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.09 | 1.12 | 1.12 | -1.75% | 695,798 |
| Feb 2, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 4.59% | 739,595 |
| Jan 30, 2026 | 1.23 | 1.26 | 1.08 | 1.09 | 1.09 | -12.10% | 2,083,284 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | - | 783,421 |
| Jan 28, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -6.06% | 1,235,446 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.31 | 1.32 | 1.32 | -4.35% | 1,037,263 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.36 | 1.38 | 1.38 | -3.50% | 804,428 |