Cognition Therapeutics Inc (CGTX) Historical Stock Data
1.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGTX is down -0.73% a day on average. There have been 15 days where Cognition Therapeutics Inc closed green and 15 days where CGTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.40 | 1.47 | 425.18K |
| 2025-12-23 | 1.59 | 1.40 | ↓$0.19 (-11.95%) | 1.37 | 1.61 | 2.37M |
| 2025-12-22 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.55 | 1.62 | 692.33K |
| 2025-12-19 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.44 | 1.57 | 1.54M |
| 2025-12-18 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.48 | 1.61 | 768.40K |
| 2025-12-17 | 1.53 | 1.46 | ↓$0.07 (-4.58%) | 1.46 | 1.59 | 801.94K |
| 2025-12-16 | 1.60 | 1.52 | ↓$0.08 (-5.00%) | 1.52 | 1.67 | 1.07M |
| 2025-12-15 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.60 | 1.71 | 813.80K |
| 2025-12-12 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.61 | 1.76 | 1.04M |
| 2025-12-11 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.61 | 1.71 | 0.90M |
| 2025-12-10 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.65 | 1.73 | 791.71K |
| 2025-12-09 | 1.75 | 1.68 | ↓$0.07 (-4.00%) | 1.68 | 1.75 | 717.28K |
| 2025-12-08 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.69 | 1.77 | 835.79K |
| 2025-12-05 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.69 | 1.75 | 552.66K |
| 2025-12-04 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.73 | 1.81 | 0.94M |
| 2025-12-03 | 1.63 | 1.80 | ↑$0.17 (10.43%) | 1.61 | 1.81 | 2.11M |
| 2025-12-02 | 1.66 | 1.61 | ↓$0.05 (-3.01%) | 1.58 | 1.69 | 491.64K |
| 2025-12-01 | 1.75 | 1.61 | ↓$0.14 (-8.00%) | 1.59 | 1.77 | 1.23M |
| 2025-11-28 | 1.67 | 1.74 | ↑$0.07 (4.19%) | 1.65 | 1.77 | 674.77K |
| 2025-11-26 | 1.48 | 1.65 | ↑$0.17 (11.49%) | 1.48 | 1.67 | 1.06M |
| 2025-11-25 | 1.54 | 1.46 | ↓$0.08 (-5.19%) | 1.45 | 1.54 | 686.68K |
| 2025-11-24 | 1.40 | 1.53 | ↑$0.14 (9.68%) | 1.38 | 1.55 | 868.09K |
| 2025-11-21 | 1.36 | 1.39 | ↑$0.03 (2.58%) | 1.30 | 1.42 | 0.92M |
| 2025-11-20 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.32 | 1.47 | 1.17M |
| 2025-11-19 | 1.51 | 1.39 | ↓$0.12 (-7.95%) | 1.34 | 1.54 | 1.63M |
| 2025-11-18 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.46 | 1.56 | 604.50K |
| 2025-11-17 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.48 | 1.56 | 759.71K |
| 2025-11-14 | 1.44 | 1.55 | ↑$0.11 (7.64%) | 1.40 | 1.59 | 0.91M |
| 2025-11-13 | 1.70 | 1.54 | ↓$0.16 (-9.41%) | 1.53 | 1.75 | 1.17M |
| 2025-11-12 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.70 | 1.78 | 702.85K |
Create an account or log in to view more rows.
$CGTX wtf is that dump
$CGTX buy and hodl friends. we may be early
but we are not wrong. very soon.
$CGTX I gave in! Bought more 100 shares
$CGTX yes
keep going down
let's go
stop stalling
$CGTX the end is near
$CGTX we finna be at the top yo
$CGTX This stock is the golden ticket.
$CGTX gets me every time lol
$CGTX what happen
$CGTX has just been halted from trading due to volatility.