Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
0.7326
-0.0441 (-5.68%)
At close: Oct 15, 2026, 4:00 PM EDT
0.7450
+0.0124 (1.69%)
After-hours: Oct 15, 2026, 7:34 PM EDT
Cognition Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -5.68% | 691,506 |
| Oct 14, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -3.12% | 514,708 |
| Oct 13, 2026 | 0.91 | 0.93 | 0.77 | 0.80 | 0.80 | -6.44% | 3,717,798 |
| Oct 12, 2026 | 0.87 | 0.90 | 0.83 | 0.86 | 0.86 | -2.28% | 412,980 |
| Oct 9, 2026 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -2.04% | 313,842 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -4.42% | 450,572 |
| Oct 7, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -0.36% | 201,379 |
| Oct 6, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 0.20% | 328,164 |
| Oct 5, 2026 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | 1.41% | 326,768 |
| Oct 2, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 3.80% | 302,399 |
| Oct 1, 2026 | 0.98 | 0.99 | 0.89 | 0.89 | 0.89 | -7.17% | 792,157 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 0.59% | 386,198 |
| Sep 29, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | 1.71% | 526,509 |
| Sep 28, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 0.20% | 200,594 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -1.50% | 540,058 |
| Sep 24, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | 0.08% | 266,921 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -3.19% | 563,700 |
| Sep 22, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -1.87% | 332,336 |
| Sep 21, 2026 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 769,833 |
| Sep 18, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 336,701 |
| Sep 17, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 3.92% | 615,872 |
| Sep 16, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -1.45% | 531,697 |
| Sep 15, 2026 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 2.48% | 627,288 |
| Sep 14, 2026 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 2.77% | 231,378 |
| Sep 11, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.32% | 218,016 |
| Sep 10, 2026 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -1.04% | 300,393 |
| Sep 9, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | 473,922 |
| Sep 8, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 261,511 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 377,466 |
| Sep 3, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 261,505 |
| Sep 2, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 378,403 |
| Sep 1, 2026 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 336,780 |
| Aug 31, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 294,605 |
| Aug 28, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 347,443 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 273,372 |
| Aug 26, 2026 | 1.03 | 1.06 | 0.99 | 1.05 | 1.05 | 1.94% | 466,208 |
| Aug 25, 2026 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 4.62% | 416,428 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -1.14% | 249,742 |
| Aug 21, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 4.10% | 308,326 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -2.26% | 303,448 |
| 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 |