Skip to main content
Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.280
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.280
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:32 PM EDT

Cognition Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.271.311.251.281.28-507,266
Apr 27, 20261.301.361.241.281.28-1,069,089
Apr 24, 20261.251.311.241.281.281.59%694,165
Apr 23, 20261.331.331.241.261.26-2.33%1,259,830
Apr 22, 20261.201.311.201.291.2910.26%1,532,681
Apr 21, 20261.221.271.131.171.174.46%3,572,899
Apr 20, 20261.161.181.081.121.12-5.88%1,034,125
Apr 17, 20261.121.201.121.191.197.21%1,291,497
Apr 16, 20261.111.131.081.111.111.83%1,267,010
Apr 15, 20260.991.110.981.091.0911.75%1,073,737
Apr 14, 20260.971.030.940.980.980.10%897,023
Apr 13, 20260.910.980.860.970.977.72%1,151,202
Apr 10, 20260.910.920.860.900.905.16%555,016
Apr 9, 20260.880.930.850.860.86-2.27%697,915
Apr 8, 20260.900.910.840.880.887.68%915,720
Apr 7, 20260.800.830.750.820.82-2.42%1,002,253
Apr 6, 20260.880.900.830.840.84-3.49%872,831
Apr 2, 20260.860.880.820.870.87-2.63%1,048,986
Apr 1, 20260.800.960.770.890.8917.37%2,937,096
Mar 31, 20260.600.760.590.760.7627.73%2,239,894
Mar 30, 20260.760.770.550.590.59-18.56%4,862,654
Mar 27, 20261.071.070.680.730.73-32.40%7,136,499
Mar 26, 20261.121.201.071.081.08-2.70%1,803,948
Mar 25, 20261.151.171.091.111.110.91%1,017,719
Mar 24, 20261.131.141.071.101.10-2.65%499,033
Mar 23, 20261.081.151.071.131.135.61%612,567
Mar 20, 20261.081.121.051.071.07-0.93%636,471
Mar 19, 20261.101.121.031.081.08-1.82%827,337
Mar 18, 20261.141.151.091.101.10-4.35%893,803
Mar 17, 20261.101.171.091.151.156.48%1,154,361
Mar 16, 20261.081.091.041.081.082.86%447,275
Mar 13, 20261.101.111.051.051.05-2.78%405,379
Mar 12, 20261.121.141.061.081.08-5.26%497,135
Mar 11, 20261.131.161.121.141.141.79%322,777
Mar 10, 20261.091.181.081.121.123.70%839,486
Mar 9, 20261.031.091.001.081.084.85%882,776
Mar 6, 20261.051.051.001.031.03-0.96%508,795
Mar 5, 20261.081.091.031.041.04-1.89%515,280
Mar 4, 20261.031.091.021.061.063.92%1,057,315
Mar 3, 20261.061.071.021.021.02-3.77%695,452
Mar 2, 20261.071.101.051.061.06-2.75%836,781
Feb 27, 20261.161.171.071.091.09-6.03%567,631
Feb 26, 20261.121.181.091.161.163.57%509,596
Feb 25, 20261.071.141.061.121.127.69%729,679
Feb 24, 20261.031.081.021.041.04-552,666
Feb 23, 20261.041.081.011.041.04-665,538
Feb 20, 20261.081.101.041.041.04-4.59%477,194
Feb 19, 20261.061.101.051.091.093.81%542,371
Feb 18, 20261.121.151.051.051.05-6.25%935,834
Feb 17, 20261.131.191.111.121.12-1,074,676
Feb 13, 20261.081.171.071.121.124.67%510,276
Feb 12, 20261.131.151.051.071.07-2.73%264,917
Feb 11, 20261.161.171.071.101.10-3.51%572,748
Feb 10, 20261.101.211.061.141.146.54%1,045,807
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