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