Cognition Therapeutics In...

0.68
-0.01 (-2.06%)
At close: Jan 17, 2025, 3:59 PM
0.68
-0.07%
After-hours Jan 17, 2025, 04:40 PM EST

CGTX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 0.67 0.70 0.66 0.68 -0.01 -1.45% 653,544
Jan 16, 2025 0.71 0.71 0.68 0.69 -0.02 -2.82% 461,500
Jan 15, 2025 0.73 0.75 0.69 0.71 0.00 0.00% 673,600
Jan 14, 2025 0.76 0.76 0.71 0.71 -0.03 -4.05% 827,400
Jan 13, 2025 0.73 0.76 0.67 0.74 -0.02 -2.63% 1,306,000
Jan 10, 2025 0.76 0.79 0.75 0.76 -0.03 -3.80% 856,004
Jan 8, 2025 0.82 0.82 0.73 0.79 -0.03 -3.66% 1,392,947
Jan 7, 2025 0.82 0.87 0.78 0.82 -0.03 -3.53% 2,600,900
Jan 6, 2025 0.78 0.90 0.76 0.85 0.09 11.84% 4,108,917
Jan 3, 2025 0.72 0.78 0.70 0.76 0.04 5.56% 2,767,308
Jan 2, 2025 0.71 0.77 0.67 0.72 0.02 2.86% 2,114,926
Dec 31, 2024 0.73 0.76 0.69 0.70 -0.05 -6.67% 2,200,115
Dec 30, 2024 0.80 0.82 0.68 0.75 -0.09 -10.71% 4,768,500
Dec 27, 2024 0.77 0.88 0.73 0.84 0.07 9.09% 8,475,500
Dec 26, 2024 0.65 0.79 0.65 0.77 0.12 18.46% 7,890,300
Dec 24, 2024 0.61 0.68 0.60 0.65 0.04 6.56% 2,849,600
Dec 23, 2024 0.63 0.63 0.57 0.61 -0.02 -3.17% 4,028,300
Dec 20, 2024 0.64 0.68 0.58 0.63 0.00 0.00% 7,802,415
Dec 19, 2024 0.65 0.68 0.57 0.63 0.05 8.62% 32,352,807
Dec 18, 2024 1.15 1.29 0.55 0.58 0.13 28.89% 289,407,400
Dec 17, 2024 0.45 0.46 0.42 0.45 0.00 0.00% 700,312
Dec 16, 2024 0.48 0.48 0.44 0.45 -0.03 -6.25% 723,700
Dec 13, 2024 0.50 0.51 0.46 0.48 -0.03 -5.88% 860,934
Dec 12, 2024 0.48 0.52 0.47 0.51 0.02 4.08% 1,603,029
Dec 11, 2024 0.44 0.52 0.40 0.49 0.06 13.95% 2,653,400
Dec 10, 2024 0.46 0.46 0.43 0.43 -0.03 -6.52% 641,200
Dec 9, 2024 0.42 0.47 0.42 0.46 0.04 9.52% 1,375,300
Dec 6, 2024 0.39 0.42 0.38 0.42 0.04 10.53% 1,292,541
Dec 5, 2024 0.38 0.39 0.38 0.38 0.00 0.00% 885,300
Dec 4, 2024 0.39 0.39 0.38 0.38 -0.01 -2.56% 917,345
Dec 3, 2024 0.41 0.41 0.38 0.39 -0.01 -2.50% 1,012,712
Dec 2, 2024 0.41 0.41 0.39 0.40 0.00 0.00% 1,473,640
Nov 29, 2024 0.40 0.40 0.38 0.40 0.00 0.00% 866,243
Nov 27, 2024 0.40 0.41 0.38 0.40 0.00 0.00% 1,896,900
Nov 26, 2024 0.39 0.41 0.38 0.40 -0.01 -2.44% 7,019,700
Nov 25, 2024 0.48 0.48 0.38 0.41 -0.02 -4.65% 47,272,106
Nov 22, 2024 0.44 0.45 0.41 0.43 -0.01 -2.27% 263,943
Nov 21, 2024 0.44 0.45 0.43 0.44 0.00 0.00% 513,600
Nov 20, 2024 0.44 0.47 0.43 0.44 0.00 0.00% 861,200
Nov 19, 2024 0.45 0.46 0.43 0.44 -0.02 -4.35% 292,481
Nov 18, 2024 0.48 0.49 0.46 0.46 0.00 0.00% 205,900
Nov 15, 2024 0.50 0.51 0.46 0.46 -0.05 -9.80% 336,100
Nov 14, 2024 0.53 0.54 0.50 0.51 -0.03 -5.56% 248,605
Nov 13, 2024 0.60 0.60 0.53 0.54 -0.06 -10.00% 340,120
Nov 12, 2024 0.51 0.62 0.50 0.60 0.09 17.65% 815,318
Nov 11, 2024 0.51 0.52 0.48 0.51 0.01 2.00% 301,000
Nov 8, 2024 0.50 0.52 0.50 0.50 -0.02 -3.85% 268,463
Nov 7, 2024 0.52 0.53 0.51 0.52 0.02 4.00% 335,400
Nov 6, 2024 0.52 0.52 0.49 0.50 0.01 2.04% 298,927
Nov 5, 2024 0.47 0.51 0.47 0.49 0.02 4.26% 352,284

Create Price Alert on CGTX

Your price alert will notify you when the stock price is above 0.68.

Add to Watchlist