Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
0.3269
+0.0258 (8.57%)
At close: May 12, 2025, 4:00 PM
0.3250
-0.0019 (-0.58%)
After-hours: May 12, 2025, 7:59 PM EDT
Cognition Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 8.57% | 2,445,280 |
| May 9, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -8.76% | 2,616,434 |
| May 8, 2025 | 0.35 | 0.36 | 0.32 | 0.33 | 0.33 | -6.96% | 6,305,719 |
| May 7, 2025 | 0.39 | 0.40 | 0.35 | 0.35 | 0.35 | -15.04% | 907,160 |
| May 6, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.98% | 198,556 |
| May 5, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -2.47% | 484,249 |
| May 2, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -0.31% | 316,405 |
| May 1, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 4.76% | 345,918 |
| Apr 30, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 2.33% | 240,232 |
| Apr 29, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 0.17% | 182,574 |
| Apr 28, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -4.87% | 447,852 |
| Apr 25, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -0.82% | 427,111 |
| Apr 24, 2025 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | 15.25% | 1,363,688 |
| Apr 23, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.56% | 193,470 |
| Apr 22, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 3.71% | 106,119 |
| Apr 21, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -2.36% | 257,142 |
| Apr 17, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -0.21% | 276,820 |
| Apr 16, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -2.64% | 281,115 |
| Apr 15, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -2.72% | 211,296 |
| Apr 14, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 11.65% | 695,598 |
| Apr 11, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 10.49% | 321,126 |
| Apr 10, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -2.35% | 360,886 |
| Apr 9, 2025 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 1.96% | 1,202,799 |
| Apr 8, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -7.55% | 402,478 |
| Apr 7, 2025 | 0.33 | 0.36 | 0.31 | 0.35 | 0.35 | -2.03% | 739,956 |
| Apr 4, 2025 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -8.24% | 983,596 |
| Apr 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -6.51% | 466,427 |
| Apr 2, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 5.30% | 346,384 |
| Apr 1, 2025 | 0.42 | 0.44 | 0.39 | 0.39 | 0.39 | -6.82% | 1,812,509 |
| Mar 31, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | 1.23% | 456,663 |
| Mar 28, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -7.77% | 431,747 |
| Mar 27, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.06% | 252,218 |
| Mar 26, 2025 | 0.47 | 0.49 | 0.43 | 0.44 | 0.44 | -3.85% | 531,615 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -6.23% | 677,969 |
| Mar 24, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | 7.67% | 922,656 |
| Mar 21, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.45 | 6.61% | 566,540 |
| Mar 20, 2025 | 0.47 | 0.47 | 0.41 | 0.43 | 0.43 | -5.18% | 798,597 |
| Mar 19, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.25% | 465,671 |
| Mar 18, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -1.52% | 308,816 |
| Mar 17, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.11% | 477,576 |
| Mar 14, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 7.81% | 370,672 |
| Mar 13, 2025 | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | -2.19% | 950,509 |
| Mar 12, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 3.82% | 1,746,479 |
| Mar 11, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -0.56% | 648,526 |
| Mar 10, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -4.11% | 650,034 |
| Mar 7, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -0.63% | 260,306 |
| Mar 6, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | 0.07% | 446,984 |
| Mar 5, 2025 | 0.41 | 0.45 | 0.38 | 0.43 | 0.43 | 2.45% | 409,115 |
| Mar 4, 2025 | 0.43 | 0.44 | 0.36 | 0.42 | 0.42 | -2.25% | 1,525,441 |
| Mar 3, 2025 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -5.39% | 796,178 |