Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.280
0.00 (0.00%)
At close: Apr 27, 2026, 4:00 PM EDT
1.290
+0.010 (0.78%)
Pre-market: Apr 28, 2026, 5:42 AM EDT
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.30 | 1.36 | 1.24 | 1.28 | 1.28 | - | 1,069,089 |
| Apr 24, 2026 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 694,165 |
| Apr 23, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -2.33% | 1,259,830 |
| Apr 22, 2026 | 1.20 | 1.31 | 1.20 | 1.29 | 1.29 | 10.26% | 1,532,681 |
| Apr 21, 2026 | 1.22 | 1.27 | 1.13 | 1.17 | 1.17 | 4.46% | 3,572,899 |
| Apr 20, 2026 | 1.16 | 1.18 | 1.08 | 1.12 | 1.12 | -5.88% | 1,034,125 |
| Apr 17, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 7.21% | 1,291,497 |
| Apr 16, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 1,267,010 |
| Apr 15, 2026 | 0.99 | 1.11 | 0.98 | 1.09 | 1.09 | 11.75% | 1,073,737 |
| Apr 14, 2026 | 0.97 | 1.03 | 0.94 | 0.98 | 0.98 | 0.10% | 897,023 |
| Apr 13, 2026 | 0.91 | 0.98 | 0.86 | 0.97 | 0.97 | 7.72% | 1,151,202 |
| Apr 10, 2026 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | 5.16% | 555,016 |
| Apr 9, 2026 | 0.88 | 0.93 | 0.85 | 0.86 | 0.86 | -2.27% | 697,915 |
| Apr 8, 2026 | 0.90 | 0.91 | 0.84 | 0.88 | 0.88 | 7.68% | 915,720 |
| Apr 7, 2026 | 0.80 | 0.83 | 0.75 | 0.82 | 0.82 | -2.42% | 1,002,253 |
| Apr 6, 2026 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -3.49% | 872,831 |
| Apr 2, 2026 | 0.86 | 0.88 | 0.82 | 0.87 | 0.87 | -2.63% | 1,048,986 |
| Apr 1, 2026 | 0.80 | 0.96 | 0.77 | 0.89 | 0.89 | 17.37% | 2,937,096 |
| Mar 31, 2026 | 0.60 | 0.76 | 0.59 | 0.76 | 0.76 | 27.73% | 2,239,894 |
| Mar 30, 2026 | 0.76 | 0.77 | 0.55 | 0.59 | 0.59 | -18.56% | 4,862,654 |
| Mar 27, 2026 | 1.07 | 1.07 | 0.68 | 0.73 | 0.73 | -32.40% | 7,136,499 |
| Mar 26, 2026 | 1.12 | 1.20 | 1.07 | 1.08 | 1.08 | -2.70% | 1,803,948 |
| Mar 25, 2026 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | 0.91% | 1,017,719 |
| Mar 24, 2026 | 1.13 | 1.14 | 1.07 | 1.10 | 1.10 | -2.65% | 499,033 |
| Mar 23, 2026 | 1.08 | 1.15 | 1.07 | 1.13 | 1.13 | 5.61% | 612,567 |
| Mar 20, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | -0.93% | 636,471 |
| Mar 19, 2026 | 1.10 | 1.12 | 1.03 | 1.08 | 1.08 | -1.82% | 827,337 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 893,803 |
| Mar 17, 2026 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 6.48% | 1,154,361 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 447,275 |
| Mar 13, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 405,379 |
| Mar 12, 2026 | 1.12 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 497,135 |
| Mar 11, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 322,777 |
| Mar 10, 2026 | 1.09 | 1.18 | 1.08 | 1.12 | 1.12 | 3.70% | 839,486 |
| Mar 9, 2026 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | 4.85% | 882,776 |
| Mar 6, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -0.96% | 508,795 |
| Mar 5, 2026 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 515,280 |
| Mar 4, 2026 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 3.92% | 1,057,315 |
| Mar 3, 2026 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 695,452 |
| Mar 2, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 836,781 |
| Feb 27, 2026 | 1.16 | 1.17 | 1.07 | 1.09 | 1.09 | -6.03% | 567,631 |
| Feb 26, 2026 | 1.12 | 1.18 | 1.09 | 1.16 | 1.16 | 3.57% | 509,596 |
| Feb 25, 2026 | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | 7.69% | 729,679 |
| Feb 24, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | - | 552,666 |
| Feb 23, 2026 | 1.04 | 1.08 | 1.01 | 1.04 | 1.04 | - | 665,538 |
| Feb 20, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 477,194 |
| Feb 19, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 3.81% | 542,371 |
| Feb 18, 2026 | 1.12 | 1.15 | 1.05 | 1.05 | 1.05 | -6.25% | 935,834 |
| Feb 17, 2026 | 1.13 | 1.19 | 1.11 | 1.12 | 1.12 | - | 1,074,676 |
| Feb 13, 2026 | 1.08 | 1.17 | 1.07 | 1.12 | 1.12 | 4.67% | 510,276 |