Cognition Therapeutics Inc (CGTX) Historical Stock Data
1.94 ↓0.05 (-2.76%)
As of April 25, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, CGTX is down -0.43% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.00 | 1.99 | ↓$0.01 (-0.50%) | 1.93 | 2.10 | 114.82K |
| 2024-04-23 | 1.86 | 2.00 | ↑$0.14 (7.53%) | 1.84 | 2.05 | 136.51K |
| 2024-04-22 | 1.80 | 1.86 | ↑$0.06 (3.33%) | 1.80 | 1.94 | 95.12K |
| 2024-04-19 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.79 | 1.89 | 116.81K |
| 2024-04-18 | 1.91 | 1.84 | ↓$0.07 (-3.66%) | 1.82 | 1.93 | 100.09K |
| 2024-04-17 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.86 | 1.94 | 75.92K |
| 2024-04-16 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.82 | 1.94 | 121.96K |
| 2024-04-15 | 2.02 | 1.91 | ↓$0.11 (-5.45%) | 1.88 | 2.02 | 61.96K |
| 2024-04-12 | 2.07 | 1.96 | ↓$0.11 (-5.31%) | 1.95 | 2.08 | 253.58K |
| 2024-04-11 | 2.01 | 2.09 | ↑$0.08 (3.98%) | 1.90 | 2.16 | 274.18K |
| 2024-04-10 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.97 | 2.00 | 55.58K |
| 2024-04-09 | 2.07 | 2.03 | ↓$0.04 (-1.93%) | 1.98 | 2.13 | 160.67K |
| 2024-04-08 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 1.96 | 2.13 | 84.76K |
| 2024-04-05 | 1.93 | 2.05 | ↑$0.12 (6.22%) | 1.87 | 2.09 | 299.82K |
| 2024-04-04 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.88 | 2.00 | 165.90K |
| 2024-04-03 | 1.82 | 1.97 | ↑$0.15 (8.24%) | 1.81 | 1.98 | 88.02K |
| 2024-04-02 | 1.91 | 1.81 | ↓$0.10 (-5.24%) | 1.80 | 1.91 | 78.06K |
| 2024-04-01 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.79 | 1.92 | 176.65K |
| 2024-03-28 | 1.81 | 1.82 | ↑$0.01 (0.55%) | 1.78 | 1.88 | 192.17K |
| 2024-03-27 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.80 | 1.88 | 86.12K |
| 2024-03-26 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.77 | 1.87 | 51.19K |
| 2024-03-25 | 1.83 | 1.82 | ↓$0.01 (-0.55%) | 1.78 | 1.85 | 180.75K |
| 2024-03-22 | 1.88 | 1.81 | ↓$0.07 (-3.72%) | 1.78 | 1.93 | 168.47K |
| 2024-03-21 | 1.97 | 1.89 | ↓$0.08 (-4.06%) | 1.87 | 2.00 | 138.15K |
| 2024-03-20 | 1.86 | 1.97 | ↑$0.11 (5.91%) | 1.85 | 2.02 | 266.80K |
| 2024-03-19 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.78 | 1.87 | 160.90K |
| 2024-03-18 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.81 | 1.91 | 93.01K |
| 2024-03-15 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.75 | 1.86 | 275.01K |
| 2024-03-14 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.76 | 1.85 | 249.22K |
| 2024-03-13 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.75 | 1.87 | 244.76K |
Create an account or log in to view more rows.
$CGTX Looking for this cup to breakout.
$CGTX Stair stepping nicely
$CGTX volume is almost nonexistent
$CGTX wow
$CGTX lmfao
lfg babies
$CGTX what a horse shit show!
$CGTX nearing a decent swing entry point
$CGTX today feels different to the moon
$CGTX The squeeze is coming
$CGTX day trade is ok to buy here but sell later