Cognition Therapeutics, Inc. (CGTX)

Cognition Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	0.30	0.35	0.28	0.31	0.31	-2.24%	2,790,161
Jun 2, 2025	0.27	0.36	0.24	0.32	0.32	32.64%	12,094,019
May 30, 2025	0.25	0.25	0.24	0.24	0.24	-3.86%	642,625
May 29, 2025	0.25	0.25	0.24	0.25	0.25	2.05%	575,515
May 28, 2025	0.26	0.27	0.22	0.24	0.24	-5.76%	1,618,933
May 27, 2025	0.30	0.30	0.25	0.26	0.26	-12.93%	2,068,446
May 23, 2025	0.32	0.32	0.29	0.30	0.30	-5.75%	351,231
May 22, 2025	0.33	0.33	0.31	0.32	0.32	-1.04%	418,287
May 21, 2025	0.33	0.34	0.31	0.32	0.32	-5.88%	316,922
May 20, 2025	0.33	0.34	0.33	0.34	0.34	2.48%	440,912
May 19, 2025	0.33	0.34	0.32	0.33	0.33	1.48%	395,347
May 16, 2025	0.33	0.33	0.31	0.33	0.33	3.21%	386,092
May 15, 2025	0.33	0.33	0.31	0.32	0.32	-5.52%	613,119
May 14, 2025	0.31	0.33	0.31	0.33	0.33	3.83%	819,214
May 13, 2025	0.33	0.33	0.30	0.32	0.32	-1.74%	686,652
May 12, 2025	0.32	0.34	0.31	0.33	0.33	8.57%	2,503,146
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.