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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-06-17 | 0.32 | 0.28 | ↓$0.04 (-11.89%) | 0.28 | 0.32 | 1.06M |
2025-06-16 | 0.30 | 0.32 | ↑$0.02 (7.33%) | 0.29 | 0.32 | 1.10M |
2025-06-13 | 0.30 | 0.30 | ↑$0.00 (1.05%) | 0.29 | 0.31 | 548.76K |
2025-06-12 | 0.32 | 0.31 | ↓$0.01 (-2.22%) | 0.31 | 0.32 | 302.69K |
2025-06-11 | 0.32 | 0.32 | ↑$0.00 (0.38%) | 0.31 | 0.32 | 572.74K |
2025-06-10 | 0.31 | 0.31 | ↑$0.01 (2.95%) | 0.29 | 0.32 | 1.07M |
2025-06-09 | 0.30 | 0.30 | ↑$0.00 (0.77%) | 0.29 | 0.31 | 880.47K |
2025-06-06 | 0.28 | 0.30 | ↑$0.01 (5.20%) | 0.28 | 0.31 | 0.92M |
2025-06-05 | 0.29 | 0.29 | ↓$0.00 (-0.48%) | 0.27 | 0.30 | 7.05M |
2025-06-04 | 0.31 | 0.31 | ↓$0.00 (-0.77%) | 0.29 | 0.31 | 648.52K |
2025-06-03 | 0.30 | 0.31 | ↑$0.01 (1.81%) | 0.28 | 0.35 | 2.78M |
2025-06-02 | 0.27 | 0.32 | ↑$0.05 (17.41%) | 0.24 | 0.36 | 12.06M |
2025-05-30 | 0.25 | 0.24 | ↓$0.01 (-3.71%) | 0.24 | 0.25 | 636.37K |
2025-05-29 | 0.25 | 0.25 | ↓$0.00 (-0.56%) | 0.24 | 0.25 | 574.52K |
2025-05-28 | 0.26 | 0.24 | ↓$0.02 (-6.27%) | 0.22 | 0.27 | 1.62M |
2025-05-27 | 0.30 | 0.26 | ↓$0.04 (-13.37%) | 0.25 | 0.30 | 2.04M |
2025-05-23 | 0.32 | 0.30 | ↓$0.02 (-5.75%) | 0.29 | 0.32 | 350.97K |
2025-05-22 | 0.33 | 0.32 | ↓$0.01 (-4.26%) | 0.31 | 0.33 | 418.29K |
2025-05-21 | 0.33 | 0.32 | ↓$0.01 (-2.24%) | 0.31 | 0.34 | 315.02K |
2025-05-20 | 0.33 | 0.34 | ↑$0.01 (2.95%) | 0.33 | 0.34 | 438.75K |
2025-05-19 | 0.33 | 0.33 | ↑$0.00 (1.48%) | 0.32 | 0.34 | 395.35K |
2025-05-16 | 0.33 | 0.33 | ↓$0.00 (-0.85%) | 0.31 | 0.33 | 385.12K |
2025-05-15 | 0.33 | 0.32 | ↓$0.02 (-5.91%) | 0.31 | 0.33 | 613.12K |
2025-05-14 | 0.31 | 0.33 | ↑$0.02 (6.01%) | 0.31 | 0.33 | 819.21K |
2025-05-13 | 0.33 | 0.32 | ↓$0.01 (-2.34%) | 0.30 | 0.33 | 685.25K |
2025-05-12 | 0.32 | 0.33 | ↑$0.01 (1.87%) | 0.31 | 0.34 | 2.50M |
2025-05-09 | 0.32 | 0.30 | ↓$0.02 (-5.91%) | 0.28 | 0.32 | 2.53M |
2025-05-08 | 0.35 | 0.33 | ↓$0.02 (-5.71%) | 0.32 | 0.36 | 6.30M |
2025-05-07 | 0.39 | 0.35 | ↓$0.03 (-8.58%) | 0.35 | 0.40 | 0.91M |
2025-05-06 | 0.44 | 0.42 | ↓$0.02 (-5.11%) | 0.41 | 0.44 | 198.56K |
Create an account or log in to view more rows.
$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.
$CGTX Was last two days consolidation??
$CGTX how long until we take off?
$CGTX can’t wait to get in this tomorrow lfg
$CGTX Felling good about next week!!