Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.020
-0.040 (-3.77%)
At close: Aug 28, 2026, 4:00 PM EDT
1.040
+0.020 (1.99%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Cognition Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 343,017 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 270,091 |
| Aug 26, 2026 | 1.03 | 1.06 | 0.99 | 1.05 | 1.05 | 1.94% | 466,054 |
| Aug 25, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 4.62% | 410,810 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.14% | 215,736 |
| Aug 21, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 4.10% | 307,557 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -2.26% | 303,397 |
| Aug 19, 2026 | 0.99 | 1.02 | 0.96 | 0.98 | 0.98 | -0.32% | 805,637 |
| Aug 18, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | 0.98 | -3.74% | 379,828 |
| Aug 17, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 434,828 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 509,455 |
| Aug 13, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 398,324 |
| Aug 12, 2026 | 1.03 | 1.06 | 1.00 | 1.04 | 1.04 | 1.96% | 821,256 |
| Aug 11, 2026 | 1.06 | 1.10 | 1.00 | 1.02 | 1.02 | -2.86% | 713,518 |
| Aug 10, 2026 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 1,032,635 |
| Aug 7, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 901,705 |
| Aug 6, 2026 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 6.60% | 1,049,864 |
| Aug 5, 2026 | 0.99 | 1.07 | 0.95 | 1.06 | 1.06 | 7.49% | 668,085 |
| Aug 4, 2026 | 0.90 | 1.02 | 0.90 | 0.99 | 0.99 | 10.61% | 733,817 |
| Aug 3, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | 0.21% | 324,371 |
| Jul 31, 2026 | 0.93 | 0.94 | 0.89 | 0.89 | 0.89 | -2.88% | 407,410 |
| Jul 30, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 1.65% | 259,412 |
| Jul 29, 2026 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -2.43% | 350,540 |
| Jul 28, 2026 | 0.95 | 0.95 | 0.88 | 0.92 | 0.92 | -2.73% | 484,009 |
| Jul 27, 2026 | 0.94 | 0.97 | 0.91 | 0.95 | 0.95 | 3.25% | 411,483 |
| Jul 24, 2026 | 0.95 | 0.99 | 0.91 | 0.92 | 0.92 | -4.24% | 451,326 |
| Jul 23, 2026 | 0.96 | 1.00 | 0.92 | 0.96 | 0.96 | -0.20% | 325,358 |
| Jul 22, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -3.79% | 263,813 |
| Jul 21, 2026 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 5.42% | 411,023 |
| Jul 20, 2026 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | -1.27% | 543,611 |
| Jul 17, 2026 | 0.94 | 0.98 | 0.92 | 0.96 | 0.96 | 2.21% | 468,028 |
| Jul 16, 2026 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | -0.96% | 787,807 |
| Jul 15, 2026 | 1.00 | 1.02 | 0.93 | 0.95 | 0.95 | -6.03% | 1,364,384 |
| Jul 14, 2026 | 1.02 | 1.03 | 0.97 | 1.01 | 1.01 | -0.98% | 1,302,884 |
| Jul 13, 2026 | 1.05 | 1.08 | 0.98 | 1.02 | 1.02 | -6.42% | 2,520,214 |
| Jul 10, 2026 | 1.09 | 1.11 | 1.04 | 1.09 | 1.09 | - | 1,537,330 |
| Jul 9, 2026 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 1.87% | 1,983,655 |
| Jul 8, 2026 | 1.06 | 1.08 | 1.00 | 1.07 | 1.07 | -0.93% | 2,570,783 |
| Jul 7, 2026 | 1.05 | 1.13 | 1.01 | 1.08 | 1.08 | 0.93% | 1,950,302 |
| Jul 6, 2026 | 1.14 | 1.18 | 1.06 | 1.07 | 1.07 | -8.55% | 2,649,489 |
| Jul 2, 2026 | 1.15 | 1.21 | 1.13 | 1.17 | 1.17 | 3.54% | 2,059,084 |
| Jul 1, 2026 | 1.18 | 1.22 | 1.11 | 1.13 | 1.13 | -1.74% | 2,371,100 |
| Jun 30, 2026 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 5.50% | 871,874 |
| Jun 29, 2026 | 1.11 | 1.14 | 1.05 | 1.09 | 1.09 | -2.68% | 1,817,812 |
| 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 |