Price Alert

Cognition Therapeutics In... (CGTX)

NASDAQ: CGTX · Real-Time Price · USD

1.54

-0.12 (-7.23%)

At close: Aug 15, 2025, 3:59 PM

1.54

-0.21%

After-hours: Aug 15, 2025, 04:09 PM EDT

CGTX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	1.21	1.81	1.15	1.66	1.66	36.07%	31,993,637
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
Aug 7, 2025	0.71	0.72	0.60	0.68	0.68	-4.23%	1,743,030
Aug 6, 2025	0.70	0.72	0.68	0.71	0.71	-1.39%	971,300
Aug 5, 2025	0.71	0.74	0.71	0.72	0.72	1.41%	1,237,138
Aug 4, 2025	0.69	0.73	0.67	0.71	0.71	5.97%	1,684,230
Aug 1, 2025	0.56	0.70	0.56	0.67	0.67	13.56%	4,092,719
Jul 31, 2025	0.61	0.62	0.57	0.59	0.59	-4.84%	2,291,805
Jul 30, 2025	0.67	0.68	0.60	0.62	0.62	-7.46%	2,482,412
Jul 29, 2025	0.75	0.75	0.63	0.67	0.67	-6.94%	8,057,600
Jul 28, 2025	0.84	0.85	0.62	0.72	0.72	-14.29%	6,875,800
Jul 25, 2025	0.86	0.86	0.79	0.84	0.84	-2.33%	3,296,025
Jul 24, 2025	0.80	0.87	0.79	0.86	0.86	7.50%	5,072,400
Jul 23, 2025	0.79	0.81	0.77	0.80	0.80	2.56%	3,655,300
Jul 22, 2025	0.70	0.78	0.68	0.78	0.78	11.43%	5,159,300
Jul 21, 2025	0.67	0.71	0.67	0.70	0.70	7.69%	5,020,500
Jul 18, 2025	0.69	0.71	0.64	0.65	0.65	-4.41%	3,144,046