Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.750
+0.210 (13.64%)
At close: Oct 7, 2025, 4:00 PM EDT
1.820
+0.070 (4.00%)
Pre-market: Oct 8, 2025, 4:26 AM EDT
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.53 | 1.79 | 1.48 | 1.75 | 1.75 | 13.64% | 4,463,299 |
| 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 |
| Sep 18, 2025 | 1.48 | 1.54 | 1.45 | 1.47 | 1.47 | - | 1,780,826 |
| Sep 17, 2025 | 1.61 | 1.65 | 1.44 | 1.47 | 1.47 | -8.70% | 3,670,911 |
| Sep 16, 2025 | 1.52 | 1.85 | 1.52 | 1.61 | 1.61 | 4.55% | 5,144,042 |
| Sep 15, 2025 | 2.23 | 2.26 | 1.43 | 1.54 | 1.54 | -29.03% | 14,014,279 |
| Sep 12, 2025 | 2.33 | 2.38 | 1.87 | 2.17 | 2.17 | -8.05% | 5,471,294 |
| Sep 11, 2025 | 2.51 | 2.57 | 2.34 | 2.36 | 2.36 | -5.98% | 3,241,361 |
| Sep 10, 2025 | 2.49 | 2.60 | 2.43 | 2.51 | 2.51 | -0.79% | 3,251,572 |
| Sep 9, 2025 | 2.37 | 2.53 | 2.37 | 2.53 | 2.53 | 5.42% | 2,173,473 |
| Sep 8, 2025 | 2.58 | 2.60 | 2.33 | 2.40 | 2.40 | -8.05% | 2,537,335 |
| Sep 5, 2025 | 2.64 | 2.67 | 2.41 | 2.61 | 2.61 | 0.77% | 4,674,297 |
| Sep 4, 2025 | 2.36 | 2.65 | 2.26 | 2.59 | 2.59 | 9.28% | 4,986,441 |
| Sep 3, 2025 | 2.43 | 2.47 | 2.27 | 2.37 | 2.37 | -2.47% | 4,394,597 |
| Sep 2, 2025 | 2.34 | 2.50 | 2.34 | 2.43 | 2.43 | - | 3,633,361 |
| Aug 29, 2025 | 2.57 | 2.59 | 2.28 | 2.43 | 2.43 | -2.02% | 5,390,890 |
| Aug 28, 2025 | 2.66 | 2.79 | 2.46 | 2.48 | 2.48 | -18.95% | 13,967,746 |
| Aug 27, 2025 | 2.86 | 3.10 | 2.79 | 3.06 | 3.06 | 7.18% | 5,383,341 |
| Aug 26, 2025 | 3.28 | 3.28 | 2.62 | 2.86 | 2.86 | -10.22% | 10,082,811 |
| Aug 25, 2025 | 3.17 | 3.83 | 3.05 | 3.18 | 3.18 | 13.17% | 26,177,185 |
| Aug 22, 2025 | 2.01 | 2.87 | 2.01 | 2.81 | 2.81 | 41.21% | 21,029,030 |
| Aug 21, 2025 | 2.06 | 2.37 | 1.95 | 1.99 | 1.99 | -1.49% | 11,005,475 |
| Aug 20, 2025 | 1.76 | 2.09 | 1.68 | 2.02 | 2.02 | 20.96% | 11,817,091 |
| Aug 19, 2025 | 1.46 | 1.68 | 1.43 | 1.67 | 1.67 | 12.08% | 3,259,376 |
| Aug 18, 2025 | 1.57 | 1.60 | 1.40 | 1.49 | 1.49 | -3.25% | 4,660,480 |
| Aug 15, 2025 | 1.67 | 1.97 | 1.52 | 1.54 | 1.54 | -7.23% | 13,522,608 |
| Aug 14, 2025 | 1.21 | 1.81 | 1.15 | 1.66 | 1.66 | 36.07% | 32,525,225 |
| Aug 13, 2025 | 1.38 | 1.47 | 1.15 | 1.22 | 1.22 | 10.91% | 44,854,491 |
| Aug 12, 2025 | 0.86 | 1.10 | 0.83 | 1.10 | 1.10 | 28.10% | 20,668,374 |
| Aug 11, 2025 | 0.77 | 0.88 | 0.76 | 0.86 | 0.86 | 13.81% | 4,151,787 |
| Aug 8, 2025 | 0.68 | 0.86 | 0.68 | 0.75 | 0.75 | 11.45% | 3,589,968 |
| Aug 7, 2025 | 0.71 | 0.72 | 0.60 | 0.68 | 0.68 | -4.78% | 1,743,030 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | -0.70% | 971,257 |
| Aug 5, 2025 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 0.31% | 1,237,138 |
| Aug 4, 2025 | 0.69 | 0.73 | 0.67 | 0.71 | 0.71 | 6.95% | 1,684,230 |
| Aug 1, 2025 | 0.56 | 0.70 | 0.56 | 0.67 | 0.67 | 13.93% | 4,092,719 |
| Jul 31, 2025 | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -5.85% | 2,291,805 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.60 | 0.62 | 0.62 | -7.16% | 2,482,412 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.63 | 0.67 | 0.67 | -6.28% | 8,057,575 |