Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.290
-0.070 (-5.15%)
At close: Jun 5, 2026, 4:00 PM EDT
1.350
+0.060 (4.65%)
After-hours: Jun 5, 2026, 7:59 PM EDT
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | -5.15% | 1,087,947 |
| Jun 4, 2026 | 1.36 | 1.50 | 1.35 | 1.36 | 1.36 | -4.23% | 1,788,844 |
| Jun 3, 2026 | 1.34 | 1.46 | 1.26 | 1.42 | 1.42 | 5.19% | 2,189,401 |
| Jun 2, 2026 | 1.36 | 1.39 | 1.25 | 1.35 | 1.35 | 8.00% | 2,890,707 |
| Jun 1, 2026 | 1.17 | 1.38 | 1.16 | 1.25 | 1.25 | 5.93% | 2,469,057 |
| May 29, 2026 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | -0.84% | 679,316 |
| May 28, 2026 | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | - | 609,956 |
| May 27, 2026 | 1.23 | 1.28 | 1.18 | 1.19 | 1.19 | -4.03% | 777,694 |
| May 26, 2026 | 1.26 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 830,605 |
| May 22, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 521,965 |
| May 21, 2026 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -3.10% | 889,874 |
| 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 |
| 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 |