Cognition Therapeutics In... (CGTX)
0.46
0.00 (0.37%)
At close: Feb 28, 2025, 3:59 PM
0.45
-2.28%
Pre-market: Mar 03, 2025, 05:09 AM EST
CGTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | -0.01 | -2.17% | 825,995 |
| 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 |
| Jan 22, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.03 | 4.05% | 929,339 |
| Jan 21, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.06 | 8.82% | 558,142 |
| Jan 17, 2025 | 0.67 | 0.70 | 0.66 | 0.68 | -0.01 | -1.45% | 655,131 |
| 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 |