Skip to main content
Cognition Therapeutics, Inc. (CGTX)
NASDAQ: CGTX · Real-Time Price · USD
1.120
-0.010 (-0.88%)
At close: Jun 26, 2026, 4:00 PM EDT
1.090
-0.030 (-2.68%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Cognition Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.101.201.081.121.12-0.88%3,492,545
Jun 25, 20261.071.220.931.131.1310.78%3,922,688
Jun 24, 20261.561.610.971.021.02-38.18%11,844,701
Jun 23, 20261.621.751.551.651.65-1.79%1,331,553
Jun 22, 20261.461.761.451.681.6815.86%4,065,172
Jun 18, 20261.481.501.391.451.452.11%1,303,647
Jun 17, 20261.291.481.251.421.4212.70%2,358,569
Jun 16, 20261.221.301.191.261.264.13%1,078,558
Jun 15, 20261.261.301.211.211.21-858,105
Jun 12, 20261.211.231.191.211.210.83%463,823
Jun 11, 20261.141.221.131.201.205.26%604,327
Jun 10, 20261.121.211.121.141.14-0.87%489,157
Jun 9, 20261.211.231.121.151.15-4.96%691,992
Jun 8, 20261.321.351.181.211.21-6.20%826,011
Jun 5, 20261.331.331.221.291.29-5.15%1,149,750
Jun 4, 20261.361.501.351.361.36-4.23%1,821,913
Jun 3, 20261.341.461.261.421.425.19%2,211,329
Jun 2, 20261.361.391.251.351.358.00%2,901,669
Jun 1, 20261.171.381.161.251.255.93%2,477,525
May 29, 20261.181.201.131.181.18-0.84%682,343
May 28, 20261.181.241.171.191.19-634,991
May 27, 20261.231.281.181.191.19-4.03%798,928
May 26, 20261.261.301.221.241.24-1.59%838,137
May 22, 20261.251.261.221.261.260.80%531,795
May 21, 20261.261.281.221.251.25-3.10%906,727
May 20, 20261.121.301.091.291.2916.22%1,628,139
May 19, 20261.081.141.051.111.111.83%560,889
May 18, 20261.151.151.071.091.09-4.39%971,027
May 15, 20261.201.201.111.141.14-5.00%765,645
May 14, 20261.221.241.131.201.20-850,911
May 13, 20261.181.221.171.201.201.69%796,406
May 12, 20261.181.191.131.181.18-678,609
May 11, 20261.211.251.161.181.18-2.48%957,239
May 8, 20261.171.231.151.211.214.31%694,269
May 7, 20261.241.261.131.161.16-5.69%940,425
May 6, 20261.261.271.171.231.23-0.81%864,474
May 5, 20261.301.301.211.241.24-3.13%687,229
May 4, 20261.281.351.251.281.28-835,935
May 1, 20261.271.321.221.281.281.59%843,586
Apr 30, 20261.211.271.181.261.266.78%655,840
Apr 29, 20261.281.281.161.181.18-7.81%1,006,880
Apr 28, 20261.271.311.251.281.28-513,080
Apr 27, 20261.301.361.241.281.28-1,075,736
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