Cognition Therapeutics, Inc. CGTX
NASDAQ · United States · Health Technology
$0.9251+0.03 (+3.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.93 | +3.82% | $0.92 | $0.93 | $0.90 | 300.10K |
| 2026-10-01 | $0.89 | -7.19% | $0.98 | $0.99 | $0.89 | 791.70K |
| 2026-09-30 | $0.96 | +0.63% | $0.98 | $0.98 | $0.96 | 386.10K |
| 2026-09-29 | $0.95 | +1.71% | $0.96 | $0.98 | $0.93 | 525.10K |
| 2026-09-28 | $0.94 | +0.11% | $0.93 | $0.96 | $0.92 | 200.20K |
| 2026-09-25 | $0.94 | -1.47% | $0.98 | $0.98 | $0.93 | 540.00K |
| 2026-09-24 | $0.95 | +0.11% | $0.97 | $0.97 | $0.93 | 266.40K |
| 2026-09-23 | $0.95 | -3.16% | $1.00 | $1.01 | $0.95 | 563.30K |
| 2026-09-22 | $0.98 | -1.90% | $1.03 | $1.03 | $0.98 | 329.50K |
| 2026-09-21 | $1.00 | -3.85% | $1.05 | $1.08 | $1.00 | 769.80K |
| 2026-09-18 | $1.04 | -1.89% | $1.06 | $1.07 | $1.04 | 336.20K |
| 2026-09-17 | $1.06 | +3.92% | $1.04 | $1.08 | $1.02 | 615.70K |
| 2026-09-16 | $1.02 | -1.45% | $1.04 | $1.07 | $1.01 | 531.70K |
| 2026-09-15 | $1.03 | +2.48% | $1.00 | $1.04 | $0.98 | 623.90K |
| 2026-09-14 | $1.01 | +2.75% | $0.99 | $1.03 | $0.97 | 229.00K |
| 2026-09-11 | $0.98 | +0.31% | $0.98 | $1.00 | $0.97 | 218.00K |
| 2026-09-10 | $0.98 | -1.01% | $0.99 | $1.00 | $0.97 | 293.50K |
| 2026-09-09 | $0.99 | -1.98% | $1.01 | $1.03 | $0.99 | 472.60K |
| 2026-09-08 | $1.01 | -1.94% | $1.02 | $1.04 | $1.00 | 261.20K |
| 2026-09-04 | $1.03 | -1.90% | $1.05 | $1.05 | $1.01 | 377.50K |
| 2026-09-03 | $1.05 | 0.00% | $1.05 | $1.06 | $1.02 | 261.20K |
| 2026-09-02 | $1.05 | +3.96% | $1.01 | $1.07 | $1.00 | 377.50K |
| 2026-09-01 | $1.01 | -1.94% | $1.02 | $1.02 | $0.98 | 335.90K |
| 2026-08-31 | $1.03 | +0.98% | $1.02 | $1.05 | $1.01 | 289.00K |
| 2026-08-28 | $1.02 | -3.77% | $1.07 | $1.07 | $1.02 | 347.40K |
| 2026-08-27 | $1.06 | +0.95% | $1.07 | $1.08 | $1.04 | 270.50K |
| 2026-08-26 | $1.05 | +1.94% | $1.03 | $1.06 | $0.99 | 466.20K |
| 2026-08-25 | $1.03 | +4.57% | $0.98 | $1.03 | $0.98 | 414.40K |
| 2026-08-24 | $0.99 | -1.10% | $0.99 | $1.00 | $0.96 | 249.20K |
| 2026-08-21 | $1.00 | +4.08% | $0.98 | $1.01 | $0.97 | 308.30K |
| 2026-08-20 | $0.96 | -2.25% | $0.99 | $0.99 | $0.93 | 303.40K |
| 2026-08-19 | $0.98 | -0.31% | $0.99 | $1.02 | $0.96 | 805.60K |
| 2026-08-18 | $0.98 | -3.73% | $1.01 | $1.03 | $0.98 | 379.80K |
| 2026-08-17 | $1.02 | +0.99% | $1.01 | $1.03 | $1.01 | 434.80K |
| 2026-08-14 | $1.01 | -2.88% | $1.04 | $1.05 | $1.00 | 509.50K |
| 2026-08-13 | $1.04 | 0.00% | $1.03 | $1.06 | $1.03 | 398.30K |
| 2026-08-12 | $1.04 | +1.96% | $1.03 | $1.06 | $1.00 | 821.30K |
| 2026-08-11 | $1.02 | -2.86% | $1.06 | $1.10 | $1.00 | 713.50K |
| 2026-08-10 | $1.05 | -2.78% | $1.05 | $1.09 | $1.03 | 1.03M |
| 2026-08-07 | $1.08 | -4.42% | $1.10 | $1.12 | $1.07 | 901.70K |
| 2026-08-06 | $1.13 | +6.60% | $1.10 | $1.15 | $1.08 | 1.05M |
| 2026-08-05 | $1.06 | +7.51% | $0.99 | $1.07 | $0.95 | 668.10K |
| 2026-08-04 | $0.99 | +10.54% | $0.90 | $1.02 | $0.90 | 733.80K |
| 2026-08-03 | $0.89 | +0.22% | $0.91 | $0.92 | $0.88 | 324.40K |
| 2026-07-31 | $0.89 | -2.84% | $0.93 | $0.94 | $0.89 | 407.40K |
| 2026-07-30 | $0.92 | +1.66% | $0.89 | $0.93 | $0.89 | 259.40K |
| 2026-07-29 | $0.90 | -2.49% | $0.93 | $0.94 | $0.88 | 350.50K |
| 2026-07-28 | $0.92 | -2.63% | $0.95 | $0.95 | $0.88 | 474.30K |
| 2026-07-27 | $0.95 | +3.15% | $0.94 | $0.97 | $0.91 | 411.30K |
| 2026-07-24 | $0.92 | -4.17% | $0.95 | $0.99 | $0.91 | 451.30K |
| 2026-07-23 | $0.96 | -0.21% | $0.96 | $1.00 | $0.92 | 325.40K |
| 2026-07-22 | $0.96 | -3.80% | $1.00 | $1.01 | $0.96 | 263.40K |
| 2026-07-21 | $1.00 | +5.37% | $0.94 | $1.02 | $0.94 | 410.60K |
| 2026-07-20 | $0.95 | -1.25% | $0.95 | $0.99 | $0.93 | 543.50K |
| 2026-07-17 | $0.96 | +2.23% | $0.94 | $0.98 | $0.92 | 468.00K |
| 2026-07-16 | $0.94 | -0.95% | $0.93 | $0.99 | $0.93 | 787.50K |
| 2026-07-15 | $0.95 | -6.04% | $1.00 | $1.02 | $0.93 | 1.36M |
| 2026-07-14 | $1.01 | -0.98% | $1.02 | $1.03 | $0.97 | 1.30M |
| 2026-07-13 | $1.02 | -6.42% | $1.05 | $1.08 | $0.98 | 2.52M |
| 2026-07-10 | $1.09 | 0.00% | $1.09 | $1.11 | $1.04 | 1.54M |
| 2026-07-09 | $1.09 | +1.87% | $1.05 | $1.10 | $1.03 | 1.98M |
| 2026-07-08 | $1.07 | -0.93% | $1.06 | $1.08 | $1.00 | 2.57M |
| 2026-07-07 | $1.08 | +0.93% | $1.05 | $1.13 | $1.01 | 1.95M |
| 2026-07-06 | $1.07 | -8.55% | $1.14 | $1.17 | $1.06 | 2.65M |
| 2026-07-02 | $1.17 | +3.54% | $1.15 | $1.21 | $1.13 | 2.05M |
| 2026-07-01 | $1.13 | -1.74% | $1.18 | $1.22 | $1.11 | 2.37M |
| 2026-06-30 | $1.15 | +5.50% | $1.09 | $1.19 | $1.09 | 871.90K |
| 2026-06-29 | $1.09 | -2.68% | $1.11 | $1.14 | $1.05 | 1.82M |
| 2026-06-26 | $1.12 | -0.88% | $1.10 | $1.20 | $1.08 | 3.49M |
| 2026-06-25 | $1.13 | +10.78% | $1.07 | $1.22 | $0.93 | 3.92M |
| 2026-06-24 | $1.02 | -38.18% | $1.56 | $1.61 | $0.97 | 11.84M |
| 2026-06-23 | $1.65 | -1.79% | $1.62 | $1.75 | $1.55 | 1.33M |
| 2026-06-22 | $1.68 | +15.86% | $1.46 | $1.76 | $1.45 | 4.07M |
| 2026-06-18 | $1.45 | +2.11% | $1.48 | $1.50 | $1.39 | 1.30M |
| 2026-06-17 | $1.42 | +12.70% | $1.29 | $1.48 | $1.25 | 2.36M |
| 2026-06-16 | $1.26 | +4.13% | $1.22 | $1.30 | $1.19 | 1.08M |
| 2026-06-15 | $1.21 | 0.00% | $1.26 | $1.29 | $1.21 | 857.80K |
| 2026-06-12 | $1.21 | +0.83% | $1.21 | $1.23 | $1.18 | 463.00K |
| 2026-06-11 | $1.20 | +5.26% | $1.14 | $1.22 | $1.13 | 604.30K |
| 2026-06-10 | $1.14 | -0.87% | $1.12 | $1.21 | $1.12 | 489.20K |
| 2026-06-09 | $1.15 | -4.96% | $1.21 | $1.23 | $1.12 | 692.00K |
| 2026-06-08 | $1.21 | -6.20% | $1.32 | $1.35 | $1.18 | 826.00K |
| 2026-06-05 | $1.29 | -5.15% | $1.33 | $1.33 | $1.22 | 1.15M |
| 2026-06-04 | $1.36 | -4.23% | $1.36 | $1.50 | $1.35 | 1.82M |
| 2026-06-03 | $1.42 | +5.19% | $1.34 | $1.46 | $1.26 | 2.21M |
| 2026-06-02 | $1.35 | +8.00% | $1.36 | $1.39 | $1.25 | 2.90M |
| 2026-06-01 | $1.25 | +5.93% | $1.17 | $1.38 | $1.16 | 2.48M |
| 2026-05-29 | $1.18 | -0.84% | $1.18 | $1.20 | $1.13 | 680.10K |
| 2026-05-28 | $1.19 | 0.00% | $1.18 | $1.24 | $1.17 | 635.00K |
| 2026-05-27 | $1.19 | -4.03% | $1.23 | $1.28 | $1.18 | 798.20K |