Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.120
-0.010 (-0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
1.090
-0.030 (-2.68%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.10 | 1.20 | 1.08 | 1.12 | 1.12 | -0.88% | 3,492,545 |
| Jun 25, 2026 | 1.07 | 1.22 | 0.93 | 1.13 | 1.13 | 10.78% | 3,922,688 |
| Jun 24, 2026 | 1.56 | 1.61 | 0.97 | 1.02 | 1.02 | -38.18% | 11,844,701 |
| Jun 23, 2026 | 1.62 | 1.75 | 1.55 | 1.65 | 1.65 | -1.79% | 1,331,553 |
| Jun 22, 2026 | 1.46 | 1.76 | 1.45 | 1.68 | 1.68 | 15.86% | 4,065,172 |
| Jun 18, 2026 | 1.48 | 1.50 | 1.39 | 1.45 | 1.45 | 2.11% | 1,303,647 |
| Jun 17, 2026 | 1.29 | 1.48 | 1.25 | 1.42 | 1.42 | 12.70% | 2,358,569 |
| Jun 16, 2026 | 1.22 | 1.30 | 1.19 | 1.26 | 1.26 | 4.13% | 1,078,558 |
| Jun 15, 2026 | 1.26 | 1.30 | 1.21 | 1.21 | 1.21 | - | 858,105 |
| Jun 12, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 463,823 |
| Jun 11, 2026 | 1.14 | 1.22 | 1.13 | 1.20 | 1.20 | 5.26% | 604,327 |
| Jun 10, 2026 | 1.12 | 1.21 | 1.12 | 1.14 | 1.14 | -0.87% | 489,157 |
| Jun 9, 2026 | 1.21 | 1.23 | 1.12 | 1.15 | 1.15 | -4.96% | 691,992 |
| Jun 8, 2026 | 1.32 | 1.35 | 1.18 | 1.21 | 1.21 | -6.20% | 826,011 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | -5.15% | 1,149,750 |
| Jun 4, 2026 | 1.36 | 1.50 | 1.35 | 1.36 | 1.36 | -4.23% | 1,821,913 |
| Jun 3, 2026 | 1.34 | 1.46 | 1.26 | 1.42 | 1.42 | 5.19% | 2,211,329 |
| Jun 2, 2026 | 1.36 | 1.39 | 1.25 | 1.35 | 1.35 | 8.00% | 2,901,669 |
| Jun 1, 2026 | 1.17 | 1.38 | 1.16 | 1.25 | 1.25 | 5.93% | 2,477,525 |
| May 29, 2026 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | 682,343 |
| May 28, 2026 | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | - | 634,991 |
| May 27, 2026 | 1.23 | 1.28 | 1.18 | 1.19 | 1.19 | -4.03% | 798,928 |
| May 26, 2026 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 838,137 |
| May 22, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 531,795 |
| May 21, 2026 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 906,727 |
| May 20, 2026 | 1.12 | 1.30 | 1.09 | 1.29 | 1.29 | 16.22% | 1,628,139 |
| May 19, 2026 | 1.08 | 1.14 | 1.05 | 1.11 | 1.11 | 1.83% | 560,889 |
| May 18, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -4.39% | 971,027 |
| May 15, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -5.00% | 765,645 |
| May 14, 2026 | 1.22 | 1.24 | 1.13 | 1.20 | 1.20 | - | 850,911 |
| May 13, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 796,406 |
| May 12, 2026 | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | - | 678,609 |
| May 11, 2026 | 1.21 | 1.25 | 1.16 | 1.18 | 1.18 | -2.48% | 957,239 |
| May 8, 2026 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 4.31% | 694,269 |
| May 7, 2026 | 1.24 | 1.26 | 1.13 | 1.16 | 1.16 | -5.69% | 940,425 |
| May 6, 2026 | 1.26 | 1.27 | 1.17 | 1.23 | 1.23 | -0.81% | 864,474 |
| May 5, 2026 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -3.13% | 687,229 |
| May 4, 2026 | 1.28 | 1.35 | 1.25 | 1.28 | 1.28 | - | 835,935 |
| May 1, 2026 | 1.27 | 1.32 | 1.22 | 1.28 | 1.28 | 1.59% | 843,586 |
| Apr 30, 2026 | 1.21 | 1.27 | 1.18 | 1.26 | 1.26 | 6.78% | 655,840 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.16 | 1.18 | 1.18 | -7.81% | 1,006,880 |
| Apr 28, 2026 | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | - | 513,080 |
| Apr 27, 2026 | 1.30 | 1.36 | 1.24 | 1.28 | 1.28 | - | 1,075,736 |
| 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 |