Cognition Therapeutics In... (CGTX)
NASDAQ: CGTX
· Real-Time Price · USD
1.43
0.10 (7.52%)
At close: Sep 29, 2025, 3:59 PM
1.42
-0.70%
After-hours: Sep 29, 2025, 05:26 PM EDT
CGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 5.56% | 1,565,512 |
| Sep 25, 2025 | 1.37 | 1.40 | 1.23 | 1.26 | 1.26 | -6.67% | 2,532,200 |
| Sep 24, 2025 | 1.33 | 1.42 | 1.33 | 1.35 | 1.35 | 0.75% | 1,269,100 |
| Sep 23, 2025 | 1.44 | 1.47 | 1.33 | 1.34 | 1.34 | -6.29% | 1,444,801 |
| Sep 22, 2025 | 1.38 | 1.48 | 1.32 | 1.43 | 1.43 | 2.14% | 2,157,346 |
| Sep 19, 2025 | 1.46 | 1.49 | 1.32 | 1.40 | 1.40 | -4.76% | 4,308,648 |
| Sep 18, 2025 | 1.48 | 1.54 | 1.45 | 1.47 | 1.47 | 0.00% | 1,780,826 |
| Sep 17, 2025 | 1.61 | 1.65 | 1.44 | 1.47 | 1.47 | -8.70% | 3,670,911 |
| Sep 16, 2025 | 1.52 | 1.85 | 1.52 | 1.61 | 1.61 | 4.55% | 5,144,042 |
| Sep 15, 2025 | 2.23 | 2.26 | 1.43 | 1.54 | 1.54 | -29.03% | 14,014,300 |
| Sep 12, 2025 | 2.33 | 2.38 | 1.87 | 2.17 | 2.17 | -8.05% | 5,471,300 |
| Sep 11, 2025 | 2.51 | 2.57 | 2.34 | 2.36 | 2.36 | -5.98% | 3,241,400 |
| Sep 10, 2025 | 2.49 | 2.60 | 2.43 | 2.51 | 2.51 | -0.79% | 3,251,600 |
| Sep 9, 2025 | 2.37 | 2.53 | 2.37 | 2.53 | 2.53 | 5.42% | 2,173,500 |
| Sep 8, 2025 | 2.58 | 2.60 | 2.33 | 2.40 | 2.40 | -8.05% | 2,537,335 |
| Sep 5, 2025 | 2.64 | 2.67 | 2.41 | 2.61 | 2.61 | 0.77% | 4,674,300 |
| Sep 4, 2025 | 2.36 | 2.65 | 2.26 | 2.59 | 2.59 | 9.28% | 4,986,441 |
| Sep 3, 2025 | 2.43 | 2.47 | 2.27 | 2.37 | 2.37 | -2.47% | 4,446,100 |
| Sep 2, 2025 | 2.34 | 2.50 | 2.34 | 2.43 | 2.43 | 0.00% | 3,633,400 |
| Aug 29, 2025 | 2.57 | 2.59 | 2.28 | 2.43 | 2.43 | -2.02% | 5,390,900 |