Cognition Therapeutics Inc (CGTX) Historical Stock Data

2.02 ↑0.01 (0.50%)

As of January 27, 2023, 3:32pm EST.

Historical Data

In the past 30 trading days, CGTX is down -0.61% a day on average. There have been 14 days where Cognition Therapeutics Inc closed green and 16 days where CGTX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	1.95	2.02	↑$0.07 (3.59%)	1.94	2.04	41.79K
2023-01-26	1.97	2.01	↑$0.04 (2.03%)	1.96	2.04	20.55K
2023-01-25	2.02	2.00	↓$0.02 (-0.99%)	1.96	2.02	61.64K
2023-01-24	2.00	1.99	↓$0.01 (-0.75%)	1.95	2.02	59.47K
2023-01-23	2.07	1.94	↓$0.13 (-6.28%)	1.86	2.18	74.85K
2023-01-20	2.05	2.03	↓$0.02 (-0.98%)	2.00	2.08	72.78K
2023-01-19	2.00	2.03	↑$0.03 (1.50%)	1.98	2.14	24.21K
2023-01-18	2.13	2.00	↓$0.13 (-5.97%)	1.98	2.13	56.93K
2023-01-17	2.15	2.08	↓$0.07 (-3.26%)	2.05	2.29	70.17K
2023-01-13	2.21	2.22	↑$0.01 (0.45%)	2.04	2.33	51.28K
2023-01-12	2.10	2.14	↑$0.04 (1.90%)	2.06	2.19	102.59K
2023-01-11	2.22	2.13	↓$0.09 (-4.05%)	2.12	2.38	52.55K
2023-01-10	2.26	2.23	↓$0.03 (-1.33%)	2.20	2.30	39.05K
2023-01-09	2.34	2.23	↓$0.11 (-4.70%)	2.22	2.40	48.89K
2023-01-06	2.29	2.26	↓$0.03 (-1.31%)	2.22	2.39	46.24K
2023-01-05	2.30	2.30	↑$0.00 (0.00%)	2.21	2.33	13.79K
2023-01-04	2.09	2.28	↑$0.19 (9.00%)	2.05	2.33	72.04K
2023-01-03	2.10	2.05	↓$0.05 (-2.38%)	1.90	2.30	101.26K
2022-12-30	2.24	2.10	↓$0.14 (-6.28%)	1.91	2.24	120.93K
2022-12-29	2.17	2.19	↑$0.02 (0.92%)	2.14	2.37	46.23K
2022-12-28	2.05	2.18	↑$0.13 (6.34%)	2.00	2.27	41.11K
2022-12-27	2.31	2.10	↓$0.21 (-9.09%)	2.05	2.54	98.21K
2022-12-23	2.27	2.36	↑$0.09 (4.08%)	2.27	2.36	13.11K
2022-12-22	2.25	2.33	↑$0.08 (3.74%)	2.20	2.33	33.84K
2022-12-21	2.31	2.22	↓$0.09 (-3.90%)	2.22	2.31	37.11K
2022-12-20	2.21	2.35	↑$0.14 (6.33%)	2.21	2.44	43.83K
2022-12-19	2.68	2.25	↓$0.43 (-16.04%)	2.20	2.68	125.97K
2022-12-16	2.54	2.69	↑$0.15 (5.91%)	2.38	2.76	89.38K
2022-12-15	2.65	2.62	↓$0.03 (-1.13%)	2.50	2.71	106.04K
2022-12-14	2.56	2.67	↑$0.11 (4.30%)	2.49	2.68	83.18K