Skip to main content
Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.730
-0.030 (-1.70%)
At close: Dec 5, 2025, 4:00 PM EST
1.720
-0.010 (-0.58%)
After-hours: Dec 5, 2025, 7:57 PM EST

Cognition Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.751.751.691.731.73-1.70%552,031
Dec 4, 20251.801.811.731.761.76-2.22%939,177
Dec 3, 20251.631.811.611.801.8011.80%2,106,629
Dec 2, 20251.661.691.581.611.61-492,163
Dec 1, 20251.751.771.591.611.61-7.47%1,229,470
Nov 28, 20251.671.771.651.741.745.45%674,768
Nov 26, 20251.481.671.481.651.6513.01%1,041,141
Nov 25, 20251.541.541.451.461.46-4.58%686,328
Nov 24, 20251.401.551.381.531.5310.07%867,727
Nov 21, 20251.361.421.301.391.394.51%919,716
Nov 20, 20251.421.471.321.331.33-4.32%1,168,154
Nov 19, 20251.511.541.341.391.39-8.55%1,630,579
Nov 18, 20251.501.561.461.521.52-604,501
Nov 17, 20251.521.561.481.521.52-1.94%759,711
Nov 14, 20251.441.591.401.551.550.65%907,601
Nov 13, 20251.701.751.541.541.54-10.47%1,171,089
Nov 12, 20251.751.781.701.721.72-1.71%703,052
Nov 11, 20251.691.801.681.751.754.17%828,798
Nov 10, 20251.701.831.661.681.681.20%1,249,432
Nov 7, 20251.661.681.561.661.66-1,031,805
Nov 6, 20251.681.771.631.661.66-1.78%1,397,668
Nov 5, 20251.571.731.541.691.697.64%1,466,934
Nov 4, 20251.601.631.551.571.57-4.27%771,689
Nov 3, 20251.791.791.601.641.64-8.38%1,235,029
Oct 31, 20251.641.831.641.791.798.48%1,525,305
Oct 30, 20251.581.661.551.651.654.43%882,963
Oct 29, 20251.591.611.531.581.58-0.63%1,109,010
Oct 28, 20251.691.701.571.591.59-5.36%914,833
Oct 27, 20251.741.771.661.681.68-2.89%1,108,934
Oct 24, 20251.701.781.701.731.731.76%1,045,960
Oct 23, 20251.681.741.631.701.70-1,007,414
Oct 22, 20251.771.781.591.701.70-3.95%1,713,024
Oct 21, 20251.861.931.771.771.77-3.28%1,144,118
Oct 20, 20251.741.931.701.831.835.17%1,482,082
Oct 17, 20251.811.841.711.741.74-5.95%1,351,867
Oct 16, 20251.852.001.831.851.851.09%2,352,920
Oct 15, 20251.761.851.751.831.835.17%1,401,882
Oct 14, 20251.761.781.671.741.74-3.33%1,317,558
Oct 13, 20251.861.901.711.801.80-1.64%1,627,267
Oct 10, 20252.012.051.801.831.83-6.15%2,569,923
Oct 9, 20251.811.991.781.951.9510.80%2,934,503
Oct 8, 20251.781.831.671.761.760.57%2,076,043
Oct 7, 20251.531.791.481.751.7513.64%4,534,777
Oct 6, 20251.561.571.471.541.54-0.65%1,551,022
Oct 3, 20251.431.611.431.551.558.39%2,166,272
Oct 2, 20251.491.541.411.431.43-5.30%1,753,360
Oct 1, 20251.331.551.331.511.5111.85%3,064,272
Sep 30, 20251.351.411.291.351.35-5.59%2,298,323
Sep 29, 20251.361.441.341.431.437.52%1,775,977
Sep 26, 20251.251.351.251.331.335.56%1,565,512
Sep 25, 20251.371.401.231.261.26-6.67%2,532,156
Sep 24, 20251.331.421.331.351.350.75%1,269,080
Sep 23, 20251.441.471.331.341.34-6.29%1,444,801
Sep 22, 20251.381.481.321.431.432.14%2,157,346
Sep 19, 20251.461.491.321.401.40-4.76%4,308,648
Sep 18, 20251.481.541.451.471.47-1,780,826
Sep 17, 20251.611.651.441.471.47-8.70%3,670,911
Sep 16, 20251.521.851.521.611.614.55%5,144,042
Sep 15, 20252.232.261.431.541.54-29.03%14,014,279
Sep 12, 20252.332.381.872.172.17-8.05%5,471,294
Sep 11, 20252.512.572.342.362.36-5.98%3,241,361
Sep 10, 20252.492.602.432.512.51-0.79%3,251,572
Sep 9, 20252.372.532.372.532.535.42%2,173,473
Sep 8, 20252.582.602.332.402.40-8.05%2,537,335
Sep 5, 20252.642.672.412.612.610.77%4,674,297
Sep 4, 20252.362.652.262.592.599.28%4,986,441
Sep 3, 20252.432.472.272.372.37-2.47%4,446,075
Sep 2, 20252.342.502.342.432.43-3,633,361
Aug 29, 20252.572.592.282.432.43-2.02%5,390,890
Aug 28, 20252.662.792.462.482.48-18.95%13,967,746
Aug 27, 20252.863.102.793.063.067.18%5,383,341
Aug 26, 20253.283.282.622.862.86-10.22%10,082,811
Aug 25, 20253.173.833.053.183.1813.17%26,177,185
Aug 22, 20252.012.872.012.812.8141.21%21,029,030
Aug 21, 20252.062.371.951.991.99-1.49%11,005,475
Aug 20, 20251.762.091.682.022.0220.96%11,817,091
Aug 19, 20251.461.681.431.671.6712.08%3,259,376
Aug 18, 20251.571.601.401.491.49-3.25%4,660,480
Aug 15, 20251.671.971.521.541.54-7.23%13,522,608
Aug 14, 20251.211.811.151.661.6636.07%32,525,225
Aug 13, 20251.381.471.151.221.2210.91%44,854,491
Aug 12, 20250.861.100.831.101.1028.10%20,668,374
Aug 11, 20250.770.880.760.860.8613.81%4,151,787
Aug 8, 20250.680.860.680.750.7511.45%3,589,968
Aug 7, 20250.710.720.600.680.68-4.78%1,743,030
Aug 6, 20250.700.720.680.710.71-0.70%971,257
Aug 5, 20250.710.740.710.720.720.31%1,237,138
Aug 4, 20250.690.730.670.710.716.95%1,684,230
Aug 1, 20250.560.700.560.670.6713.93%4,092,719
Jul 31, 20250.610.620.570.590.59-5.85%2,291,805
Jul 30, 20250.670.680.600.620.62-7.16%2,482,412
Jul 29, 20250.750.750.630.670.67-6.28%8,057,575
Jul 28, 20250.840.850.620.720.72-14.87%6,875,779
Jul 25, 20250.860.860.790.840.84-2.51%3,296,025
Jul 24, 20250.800.870.790.860.867.04%5,072,360
Jul 23, 20250.790.810.770.800.803.82%3,655,268
Jul 22, 20250.700.790.680.780.7810.76%5,159,295
Jul 21, 20250.670.710.670.700.707.03%5,020,466
Jul 18, 20250.690.710.650.650.65-3.82%3,144,046
Jul 17, 20250.650.690.630.680.6810.28%5,213,226