Cognition Therapeutics In... (CGTX)
NASDAQ: CGTX
· Real-Time Price · USD
2.61
0.02 (0.77%)
At close: Sep 05, 2025, 3:59 PM
2.60
-0.38%
After-hours: Sep 05, 2025, 07:55 PM EDT
CGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.64 | 2.67 | 2.41 | 2.61 | 2.61 | 0.77% | 4,640,860 |
| 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 |
| Aug 28, 2025 | 2.66 | 2.79 | 2.46 | 2.48 | 2.48 | -18.95% | 13,967,746 |
| Aug 27, 2025 | 2.86 | 3.10 | 2.79 | 3.06 | 3.06 | 6.99% | 5,383,341 |
| Aug 26, 2025 | 3.28 | 3.28 | 2.62 | 2.86 | 2.86 | -10.06% | 10,082,811 |
| Aug 25, 2025 | 3.17 | 3.83 | 3.05 | 3.18 | 3.18 | 13.17% | 26,177,200 |
| Aug 22, 2025 | 2.01 | 2.87 | 2.01 | 2.81 | 2.81 | 41.21% | 21,029,030 |
| Aug 21, 2025 | 2.06 | 2.37 | 1.95 | 1.99 | 1.99 | -1.49% | 11,005,500 |
| Aug 20, 2025 | 1.76 | 2.09 | 1.68 | 2.02 | 2.02 | 20.96% | 11,817,100 |
| Aug 19, 2025 | 1.46 | 1.68 | 1.43 | 1.67 | 1.67 | 12.08% | 3,259,400 |
| Aug 18, 2025 | 1.57 | 1.60 | 1.40 | 1.49 | 1.49 | -3.25% | 4,660,500 |
| Aug 15, 2025 | 1.67 | 1.97 | 1.52 | 1.54 | 1.54 | -7.23% | 13,522,608 |
| Aug 14, 2025 | 1.21 | 1.81 | 1.15 | 1.66 | 1.66 | 36.07% | 32,525,225 |
| Aug 13, 2025 | 1.38 | 1.47 | 1.15 | 1.22 | 1.22 | 10.91% | 44,854,500 |
| Aug 12, 2025 | 0.86 | 1.10 | 0.83 | 1.10 | 1.10 | 27.91% | 20,668,374 |
| Aug 11, 2025 | 0.77 | 0.88 | 0.76 | 0.86 | 0.86 | 14.67% | 4,151,800 |
| Aug 8, 2025 | 0.68 | 0.86 | 0.68 | 0.75 | 0.75 | 10.29% | 3,590,000 |