Cognition Therapeutics Inc (CGTX) Historical Stock Data
0.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGTX is down -0.03% a day on average. There have been 13 days where Cognition Therapeutics Inc closed green and 17 days where CGTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.44 | 0.44 | ↓$0.00 (-0.45%) | 0.43 | 0.47 | 855.96K |
| 2024-11-19 | 0.45 | 0.44 | ↓$0.01 (-1.33%) | 0.43 | 0.46 | 292.36K |
| 2024-11-18 | 0.48 | 0.46 | ↓$0.02 (-3.60%) | 0.46 | 0.49 | 205.81K |
| 2024-11-15 | 0.50 | 0.46 | ↓$0.04 (-7.76%) | 0.46 | 0.51 | 335.97K |
| 2024-11-14 | 0.53 | 0.51 | ↓$0.02 (-3.47%) | 0.50 | 0.54 | 247.95K |
| 2024-11-13 | 0.60 | 0.54 | ↓$0.06 (-10.48%) | 0.53 | 0.60 | 339.92K |
| 2024-11-12 | 0.51 | 0.60 | ↑$0.09 (18.00%) | 0.50 | 0.62 | 814.53K |
| 2024-11-11 | 0.51 | 0.51 | ↓$0.00 (-0.57%) | 0.48 | 0.52 | 299.87K |
| 2024-11-08 | 0.50 | 0.51 | ↑$0.00 (0.60%) | 0.50 | 0.52 | 268.46K |
| 2024-11-07 | 0.52 | 0.52 | ↑$0.00 (0.04%) | 0.51 | 0.53 | 334.72K |
| 2024-11-06 | 0.52 | 0.50 | ↓$0.02 (-3.88%) | 0.49 | 0.52 | 298.93K |
| 2024-11-05 | 0.47 | 0.49 | ↑$0.01 (2.89%) | 0.47 | 0.51 | 352.21K |
| 2024-11-04 | 0.47 | 0.47 | ↑$0.00 (0.74%) | 0.44 | 0.49 | 469.72K |
| 2024-11-01 | 0.47 | 0.47 | ↓$0.00 (-0.65%) | 0.47 | 0.48 | 238.69K |
| 2024-10-31 | 0.52 | 0.47 | ↓$0.05 (-9.21%) | 0.47 | 0.52 | 492.78K |
| 2024-10-30 | 0.58 | 0.53 | ↓$0.05 (-8.05%) | 0.52 | 0.58 | 308.66K |
| 2024-10-29 | 0.53 | 0.57 | ↑$0.04 (7.71%) | 0.53 | 0.64 | 0.95M |
| 2024-10-28 | 0.60 | 0.54 | ↓$0.06 (-9.39%) | 0.50 | 0.60 | 0.95M |
| 2024-10-25 | 0.61 | 0.56 | ↓$0.04 (-6.94%) | 0.56 | 0.63 | 316.91K |
| 2024-10-24 | 0.61 | 0.59 | ↓$0.02 (-2.69%) | 0.53 | 0.64 | 1.15M |
| 2024-10-23 | 0.49 | 0.60 | ↑$0.11 (22.60%) | 0.48 | 0.65 | 4.03M |
| 2024-10-22 | 0.48 | 0.48 | ↑$0.00 (0.52%) | 0.47 | 0.49 | 211.49K |
| 2024-10-21 | 0.51 | 0.47 | ↓$0.04 (-7.38%) | 0.47 | 0.51 | 178.80K |
| 2024-10-18 | 0.47 | 0.49 | ↑$0.03 (6.32%) | 0.44 | 0.53 | 773.36K |
| 2024-10-17 | 0.44 | 0.45 | ↑$0.01 (1.57%) | 0.42 | 0.45 | 213.72K |
| 2024-10-16 | 0.41 | 0.45 | ↑$0.03 (8.06%) | 0.40 | 0.46 | 195.44K |
| 2024-10-15 | 0.41 | 0.42 | ↑$0.01 (1.79%) | 0.41 | 0.44 | 379.12K |
| 2024-10-14 | 0.40 | 0.43 | ↑$0.03 (6.52%) | 0.40 | 0.43 | 204.35K |
| 2024-10-11 | 0.41 | 0.40 | ↓$0.01 (-2.13%) | 0.34 | 0.41 | 322.66K |
| 2024-10-10 | 0.41 | 0.41 | ↓$0.00 (-0.24%) | 0.38 | 0.41 | 230.79K |
Create an account or log in to view more rows.
$CGTX how long until we take off?
$CGTX can’t wait to get in this tomorrow lfg
$CGTX Felling good about next week!!
$CGTX I would not be a bear now
$CGTX do what the markets tells you to do not the other way around
$CGTX only getting stronger
$CGTX do what the markets tells you to do not the other way around
$CGTX has just been halted from trading.
$CGTX so tired of this pos let's fly already
$CGTX about to pop IMHO