Skip to main content
Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.080
+0.050 (4.85%)
At close: Mar 9, 2026, 4:00 PM EDT
1.080
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:45 PM EDT

Cognition Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.031.071.001.08-4.85%843,511
Mar 6, 20261.051.051.001.031.03-0.96%499,442
Mar 5, 20261.081.091.031.041.04-1.89%509,478
Mar 4, 20261.031.091.021.061.063.92%1,022,563
Mar 3, 20261.061.071.021.021.02-3.77%688,505
Mar 2, 20261.071.101.051.061.06-2.75%817,004
Feb 27, 20261.161.171.071.091.09-6.03%562,577
Feb 26, 20261.121.181.091.161.163.57%506,421
Feb 25, 20261.071.141.061.121.127.69%723,936
Feb 24, 20261.031.081.021.041.04-550,514
Feb 23, 20261.041.081.011.041.04-655,166
Feb 20, 20261.081.101.041.041.04-4.59%462,000
Feb 19, 20261.061.101.051.091.093.81%539,581
Feb 18, 20261.121.151.051.051.05-6.25%930,210
Feb 17, 20261.131.191.111.121.12-1,033,684
Feb 13, 20261.081.171.071.121.124.67%492,799
Feb 12, 20261.131.151.051.071.07-2.73%261,719
Feb 11, 20261.161.171.071.101.10-3.51%569,914
Feb 10, 20261.101.211.061.141.146.54%1,045,457
Feb 9, 20261.061.121.061.071.070.94%876,881
Feb 6, 20261.001.081.001.061.066.03%973,715
Feb 5, 20261.041.080.981.001.00-2.94%1,063,250
Feb 4, 20261.151.161.011.031.03-8.04%1,262,262
Feb 3, 20261.151.181.091.121.12-1.75%695,798
Feb 2, 20261.111.171.111.141.144.59%739,595
Jan 30, 20261.231.261.081.091.09-12.10%2,083,284
Jan 29, 20261.261.281.201.241.24-783,421
Jan 28, 20261.341.341.241.241.24-6.06%1,235,446
Jan 27, 20261.401.401.311.321.32-4.35%1,037,263
Jan 26, 20261.451.451.361.381.38-3.50%804,428
Jan 23, 20261.461.471.411.431.43-2.05%1,326,495
Jan 22, 20261.421.491.411.461.462.82%721,943
Jan 21, 20261.401.441.391.421.421.43%600,488
Jan 20, 20261.421.441.371.401.40-4.11%1,223,387
Jan 16, 20261.371.511.371.461.465.80%1,254,500
Jan 15, 20261.421.441.371.381.38-2.82%675,152
Jan 14, 20261.431.451.411.421.42-0.70%443,122
Jan 13, 20261.471.481.401.431.43-2.72%828,742
Jan 12, 20261.411.501.371.471.474.26%1,198,569
Jan 9, 20261.471.491.411.411.41-1.40%472,150
Jan 8, 20261.491.501.411.431.43-3.38%610,473
Jan 7, 20261.431.571.361.481.484.96%1,856,064
Jan 6, 20261.431.441.341.411.410.71%1,076,789
Jan 5, 20261.491.491.381.401.40-4.76%964,224
Jan 2, 20261.401.491.391.471.478.89%877,288
Dec 31, 20251.371.391.331.351.35-1.46%1,061,657
Dec 30, 20251.401.421.371.371.37-2.84%740,996
Dec 29, 20251.441.481.401.411.41-2.76%614,013
Dec 26, 20251.481.511.421.451.45-0.68%434,743
Dec 24, 20251.431.471.401.461.464.29%425,176
Dec 23, 20251.591.611.371.401.40-11.95%2,367,689
Dec 22, 20251.561.621.551.591.593.25%692,341
Dec 19, 20251.501.571.441.541.542.67%1,536,661
Dec 18, 20251.481.611.481.501.502.74%771,904
Dec 17, 20251.531.591.461.461.46-3.95%801,938
Dec 16, 20251.601.671.521.521.52-5.00%1,074,168
Dec 15, 20251.701.711.601.601.60-5.33%818,015
Dec 12, 20251.631.761.611.691.694.32%1,039,185
Dec 11, 20251.701.711.611.621.62-4.14%905,132
Dec 10, 20251.691.731.651.691.690.60%803,092
Dec 9, 20251.751.751.681.681.68-4.00%717,437
Dec 8, 20251.751.771.691.751.751.16%836,019
Dec 5, 20251.751.751.691.731.73-1.70%552,848
Dec 4, 20251.801.811.731.761.76-2.22%940,052
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%1,230,810
Nov 28, 20251.671.771.651.741.745.45%674,768
Nov 26, 20251.481.671.481.651.6513.01%1,064,499
Nov 25, 20251.541.541.451.461.46-4.58%713,950
Nov 24, 20251.401.551.381.531.5310.07%868,489
Nov 21, 20251.361.421.301.391.394.51%919,937
Nov 20, 20251.421.471.321.331.33-4.32%1,168,204
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