Cognition Therapeutics In... (CGTX)
0.39
-0.02 (-5.55%)
At close: Apr 03, 2025, 3:59 PM
0.40
2.65%
Pre-market: Apr 04, 2025, 04:51 AM EDT
Cognition Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | -0.02 | -4.88% | 455,211 |
| Apr 2, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.02 | 5.13% | 346,400 |
| Apr 1, 2025 | 0.42 | 0.44 | 0.39 | 0.39 | -0.03 | -7.14% | 1,812,509 |
| Mar 31, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.00 | 0.00% | 456,700 |
| Mar 28, 2025 | 0.45 | 0.45 | 0.41 | 0.42 | -0.03 | -6.67% | 431,747 |
| Mar 27, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.01 | 2.27% | 252,218 |
| Mar 26, 2025 | 0.47 | 0.49 | 0.43 | 0.44 | -0.02 | -4.35% | 531,615 |
| Mar 25, 2025 | 0.50 | 0.50 | 0.45 | 0.46 | -0.03 | -6.12% | 678,000 |
| Mar 24, 2025 | 0.45 | 0.49 | 0.45 | 0.49 | 0.04 | 8.89% | 922,700 |
| Mar 21, 2025 | 0.42 | 0.47 | 0.42 | 0.45 | 0.02 | 4.65% | 566,540 |
| Mar 20, 2025 | 0.47 | 0.47 | 0.41 | 0.43 | -0.02 | -4.44% | 798,600 |
| Mar 19, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.01 | 2.27% | 465,700 |
| Mar 18, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | -0.01 | -2.22% | 308,816 |
| Mar 17, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.00 | 0.00% | 477,600 |
| Mar 14, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.03 | 7.14% | 370,700 |
| Mar 13, 2025 | 0.44 | 0.46 | 0.41 | 0.42 | 0.00 | 0.00% | 950,509 |
| Mar 12, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.01 | 2.44% | 1,746,500 |
| Mar 11, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.00 | 0.00% | 648,526 |
| Mar 10, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | -0.02 | -4.65% | 672,700 |
| Mar 7, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.00 | 0.00% | 260,306 |
| Mar 6, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | 0.00 | 0.00% | 447,000 |
| Mar 5, 2025 | 0.41 | 0.45 | 0.38 | 0.43 | 0.01 | 2.38% | 409,115 |
| Mar 4, 2025 | 0.43 | 0.44 | 0.36 | 0.42 | -0.01 | -2.33% | 1,525,441 |
| Mar 3, 2025 | 0.45 | 0.47 | 0.43 | 0.43 | -0.02 | -4.44% | 796,200 |
| Feb 28, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | -0.01 | -2.17% | 826,000 |
| Feb 27, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | -0.04 | -8.00% | 2,577,427 |
| Feb 26, 2025 | 0.50 | 0.62 | 0.47 | 0.50 | -0.02 | -3.85% | 41,736,810 |
| Feb 25, 2025 | 0.56 | 0.58 | 0.50 | 0.52 | -0.04 | -7.14% | 774,100 |
| Feb 24, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | -0.02 | -3.45% | 352,321 |
| Feb 21, 2025 | 0.61 | 0.62 | 0.58 | 0.58 | -0.03 | -4.92% | 517,000 |
| Feb 20, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | -0.02 | -3.17% | 1,320,722 |
| Feb 19, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.02 | 3.28% | 520,000 |
| Feb 18, 2025 | 0.59 | 0.63 | 0.59 | 0.61 | 0.02 | 3.39% | 389,800 |
| Feb 14, 2025 | 0.59 | 0.64 | 0.58 | 0.59 | 0.00 | 0.00% | 379,517 |
| Feb 13, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | -0.02 | -3.28% | 532,400 |
| Feb 12, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.03 | 5.17% | 324,411 |
| Feb 11, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | -0.02 | -3.33% | 542,215 |
| Feb 10, 2025 | 0.64 | 0.65 | 0.58 | 0.60 | -0.04 | -6.25% | 943,328 |
| Feb 7, 2025 | 0.64 | 0.65 | 0.62 | 0.64 | 0.00 | 0.00% | 301,135 |
| Feb 6, 2025 | 0.66 | 0.68 | 0.64 | 0.64 | -0.01 | -1.54% | 441,700 |
| Feb 5, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.02 | 3.17% | 683,746 |
| Feb 4, 2025 | 0.65 | 0.69 | 0.60 | 0.63 | -0.04 | -5.97% | 1,195,700 |
| Feb 3, 2025 | 0.67 | 0.70 | 0.65 | 0.67 | -0.05 | -6.94% | 1,412,000 |
| Jan 31, 2025 | 0.79 | 0.79 | 0.71 | 0.72 | -0.05 | -6.49% | 1,386,300 |
| Jan 30, 2025 | 0.78 | 0.82 | 0.71 | 0.77 | 0.01 | 1.32% | 2,464,448 |
| Jan 29, 2025 | 0.76 | 0.79 | 0.72 | 0.76 | 0.00 | 0.00% | 666,300 |
| Jan 28, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | 0.05 | 7.04% | 681,313 |
| Jan 27, 2025 | 0.75 | 0.77 | 0.70 | 0.71 | -0.04 | -5.33% | 734,100 |
| Jan 24, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | -0.04 | -5.06% | 752,900 |
| Jan 23, 2025 | 0.78 | 0.81 | 0.74 | 0.79 | 0.02 | 2.60% | 843,600 |