Cognition Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	1.21	1.57	1.15	1.62	-	32.79%	9,484,038
Aug 13, 2025	1.38	1.47	1.15	1.22	1.22	10.91%	44,854,491
Aug 12, 2025	0.86	1.10	0.83	1.10	1.10	28.10%	20,668,374
Aug 11, 2025	0.77	0.88	0.76	0.86	0.86	13.81%	4,151,787
Aug 8, 2025	0.68	0.86	0.68	0.75	0.75	11.45%	3,589,968
Aug 7, 2025	0.71	0.72	0.60	0.68	0.68	-4.78%	1,743,030
Aug 6, 2025	0.70	0.72	0.68	0.71	0.71	-0.70%	971,257
Aug 5, 2025	0.71	0.74	0.71	0.72	0.72	0.31%	1,237,138
Aug 4, 2025	0.69	0.73	0.67	0.71	0.71	6.95%	1,684,230
Aug 1, 2025	0.56	0.70	0.56	0.67	0.67	13.93%	4,092,719
Jul 31, 2025	0.61	0.62	0.57	0.59	0.59	-5.85%	2,291,805
Jul 30, 2025	0.67	0.68	0.60	0.62	0.62	-7.16%	2,482,412
Jul 29, 2025	0.75	0.75	0.63	0.67	0.67	-6.28%	8,057,575
Jul 28, 2025	0.84	0.85	0.62	0.72	0.72	-14.87%	6,875,779
Jul 25, 2025	0.86	0.86	0.79	0.84	0.84	-2.51%	3,296,025
Jul 24, 2025	0.80	0.87	0.79	0.86	0.86	7.04%	5,072,360
Jul 23, 2025	0.79	0.81	0.77	0.80	0.80	3.82%	3,655,268
Jul 22, 2025	0.70	0.79	0.68	0.78	0.78	10.76%	5,159,295
Jul 21, 2025	0.67	0.71	0.67	0.70	0.70	7.03%	5,020,466
Jul 18, 2025	0.69	0.71	0.65	0.65	0.65	-3.82%	3,144,046
Jul 17, 2025	0.65	0.69	0.63	0.68	0.68	10.28%	5,213,226
Jul 16, 2025	0.63	0.67	0.59	0.62	0.62	8.56%	18,682,879
Jul 15, 2025	0.61	0.61	0.55	0.57	0.57	-6.12%	4,092,242
Jul 14, 2025	0.60	0.65	0.57	0.61	0.61	6.63%	5,029,007
Jul 11, 2025	0.64	0.66	0.56	0.57	0.57	-18.91%	9,277,803
Jul 10, 2025	0.99	1.04	0.65	0.70	0.70	31.45%	245,544,831
Jul 9, 2025	0.56	0.64	0.52	0.53	0.53	-9.55%	4,929,170
Jul 8, 2025	0.60	0.63	0.52	0.59	0.59	1.68%	8,025,767
Jul 7, 2025	0.45	0.61	0.43	0.58	0.58	42.91%	43,047,692
Jul 3, 2025	0.35	0.42	0.35	0.41	0.41	20.82%	14,393,104
Jul 2, 2025	0.32	0.35	0.32	0.34	0.34	7.33%	1,626,450
Jul 1, 2025	0.31	0.31	0.29	0.31	0.31	0.81%	1,450,834
Jun 30, 2025	0.32	0.33	0.30	0.31	0.31	3.27%	667,642
Jun 27, 2025	0.34	0.34	0.30	0.30	0.30	-7.55%	1,264,819
Jun 26, 2025	0.31	0.33	0.30	0.32	0.32	8.17%	1,061,864
Jun 25, 2025	0.32	0.33	0.30	0.30	0.30	-	2,328,875
Jun 24, 2025	0.27	0.31	0.27	0.30	0.30	15.61%	1,517,825
Jun 23, 2025	0.25	0.28	0.25	0.26	0.26	1.76%	984,608
Jun 20, 2025	0.28	0.29	0.26	0.26	0.26	-8.93%	907,582
Jun 18, 2025	0.28	0.30	0.28	0.28	0.28	-	797,751
Jun 17, 2025	0.32	0.32	0.28	0.28	0.28	-13.04%	1,057,837
Jun 16, 2025	0.30	0.32	0.29	0.32	0.32	7.95%	1,101,924
Jun 13, 2025	0.30	0.31	0.29	0.30	0.30	-3.15%	548,763
Jun 12, 2025	0.32	0.32	0.31	0.31	0.31	-2.90%	303,688
Jun 11, 2025	0.32	0.32	0.31	0.32	0.32	1.02%	572,736
Jun 10, 2025	0.31	0.32	0.29	0.31	0.31	3.87%	1,072,288
Jun 9, 2025	0.30	0.31	0.29	0.30	0.30	2.37%	885,172
Jun 6, 2025	0.28	0.31	0.28	0.30	0.30	1.79%	944,426
Jun 5, 2025	0.29	0.30	0.27	0.29	0.29	-5.69%	7,063,217
Jun 4, 2025	0.31	0.31	0.29	0.31	0.31	-0.74%	649,360