Cognition Therapeutics Inc (CGTX) Historical Stock Data
1.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGTX is up 0.29% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 1.69 | 1.75 | ↑$0.06 (3.55%) | 1.68 | 1.80 | 828.78K |
| 2025-11-10 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.66 | 1.83 | 1.25M |
| 2025-11-07 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.56 | 1.68 | 1.03M |
| 2025-11-06 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.63 | 1.77 | 1.40M |
| 2025-11-05 | 1.57 | 1.69 | ↑$0.12 (7.64%) | 1.54 | 1.73 | 1.46M |
| 2025-11-04 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.55 | 1.63 | 768.85K |
| 2025-11-03 | 1.79 | 1.64 | ↓$0.15 (-8.38%) | 1.60 | 1.79 | 1.23M |
| 2025-10-31 | 1.64 | 1.79 | ↑$0.15 (9.15%) | 1.64 | 1.83 | 1.52M |
| 2025-10-30 | 1.58 | 1.65 | ↑$0.07 (4.43%) | 1.55 | 1.66 | 882.72K |
| 2025-10-29 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.53 | 1.61 | 1.10M |
| 2025-10-28 | 1.69 | 1.59 | ↓$0.10 (-5.92%) | 1.57 | 1.70 | 0.91M |
| 2025-10-27 | 1.74 | 1.68 | ↓$0.06 (-3.45%) | 1.66 | 1.77 | 1.06M |
| 2025-10-24 | 1.70 | 1.73 | ↑$0.03 (1.76%) | 1.70 | 1.78 | 1.05M |
| 2025-10-23 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.63 | 1.74 | 1.01M |
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.