Cognition Therapeutics Inc (CGTX) Historical Stock Data

0.28 ↓0.04 (-13.04%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CGTX is down -1.22% a day on average. There have been 12 days where Cognition Therapeutics Inc closed green and 18 days where CGTX closed red.

DateOpenCloseChangeLowHighVolume
2025-06-170.320.28↓$0.04 (-11.89%)0.280.321.06M
2025-06-160.300.32↑$0.02 (7.33%)0.290.321.10M
2025-06-130.300.30↑$0.00 (1.05%)0.290.31548.76K
2025-06-120.320.31↓$0.01 (-2.22%)0.310.32302.69K
2025-06-110.320.32↑$0.00 (0.38%)0.310.32572.74K
2025-06-100.310.31↑$0.01 (2.95%)0.290.321.07M
2025-06-090.300.30↑$0.00 (0.77%)0.290.31880.47K
2025-06-060.280.30↑$0.01 (5.20%)0.280.310.92M
2025-06-050.290.29↓$0.00 (-0.48%)0.270.307.05M
2025-06-040.310.31↓$0.00 (-0.77%)0.290.31648.52K
2025-06-030.300.31↑$0.01 (1.81%)0.280.352.78M
2025-06-020.270.32↑$0.05 (17.41%)0.240.3612.06M
2025-05-300.250.24↓$0.01 (-3.71%)0.240.25636.37K
2025-05-290.250.25↓$0.00 (-0.56%)0.240.25574.52K
2025-05-280.260.24↓$0.02 (-6.27%)0.220.271.62M
2025-05-270.300.26↓$0.04 (-13.37%)0.250.302.04M
2025-05-230.320.30↓$0.02 (-5.75%)0.290.32350.97K
2025-05-220.330.32↓$0.01 (-4.26%)0.310.33418.29K
2025-05-210.330.32↓$0.01 (-2.24%)0.310.34315.02K
2025-05-200.330.34↑$0.01 (2.95%)0.330.34438.75K
2025-05-190.330.33↑$0.00 (1.48%)0.320.34395.35K
2025-05-160.330.33↓$0.00 (-0.85%)0.310.33385.12K
2025-05-150.330.32↓$0.02 (-5.91%)0.310.33613.12K
2025-05-140.310.33↑$0.02 (6.01%)0.310.33819.21K
2025-05-130.330.32↓$0.01 (-2.34%)0.300.33685.25K
2025-05-120.320.33↑$0.01 (1.87%)0.310.342.50M
2025-05-090.320.30↓$0.02 (-5.91%)0.280.322.53M
2025-05-080.350.33↓$0.02 (-5.71%)0.320.366.30M
2025-05-070.390.35↓$0.03 (-8.58%)0.350.400.91M
2025-05-060.440.42↓$0.02 (-5.11%)0.410.44198.56K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CGTX we finna be at the top yo

0 Like Report
bredjohnson

$CGTX Was last two days consolidation??

0 Like Report