Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
0.6870
+0.0516 (8.12%)
At close: Nov 6, 2026, 4:00 PM EST
0.6701
-0.0169 (-2.46%)
After-hours: Nov 6, 2026, 6:18 PM EST
Cognition Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.65 | 0.70 | 0.63 | 0.69 | 0.69 | 8.12% | 282,749 |
| Nov 5, 2026 | 0.72 | 0.72 | 0.63 | 0.64 | 0.64 | -7.01% | 696,171 |
| Nov 4, 2026 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -2.32% | 421,182 |
| Nov 3, 2026 | 0.71 | 0.73 | 0.67 | 0.70 | 0.70 | -1.42% | 422,345 |
| Nov 2, 2026 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 1.63% | 346,579 |
| Oct 30, 2026 | 0.72 | 0.72 | 0.65 | 0.70 | 0.70 | -5.57% | 557,807 |
| Oct 29, 2026 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -1.28% | 188,360 |
| Oct 28, 2026 | 0.77 | 0.78 | 0.74 | 0.75 | 0.75 | -1.33% | 350,988 |
| Oct 27, 2026 | 0.69 | 0.77 | 0.69 | 0.76 | 0.76 | 9.24% | 324,289 |
| Oct 26, 2026 | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -3.32% | 296,668 |
| Oct 23, 2026 | 0.69 | 0.73 | 0.66 | 0.72 | 0.72 | 2.60% | 571,536 |
| Oct 22, 2026 | 0.80 | 0.82 | 0.70 | 0.70 | 0.70 | -6.16% | 1,017,357 |
| Oct 21, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 1.74% | 297,045 |
| Oct 20, 2026 | 0.73 | 0.76 | 0.73 | 0.73 | 0.73 | 0.88% | 461,532 |
| Oct 19, 2026 | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -0.33% | 576,304 |
| Oct 16, 2026 | 0.76 | 0.79 | 0.71 | 0.73 | 0.73 | -0.38% | 431,277 |
| 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% | 524,224 |
| Oct 13, 2026 | 0.91 | 0.93 | 0.77 | 0.80 | 0.80 | -6.44% | 3,757,069 |
| Oct 12, 2026 | 0.87 | 0.90 | 0.83 | 0.86 | 0.86 | -2.28% | 414,364 |
| Oct 9, 2026 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -2.04% | 316,943 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -4.42% | 457,946 |
| Oct 7, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -0.36% | 201,714 |
| Oct 6, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 0.20% | 330,512 |
| Oct 5, 2026 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | 1.41% | 331,792 |
| 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 |