Cognition Therapeutics Inc (CGTX) Historical Stock Data

0.42 ↓0.04 (-7.77%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CGTX is down -1.71% a day on average. There have been 11 days where Cognition Therapeutics Inc closed green and 19 days where CGTX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	0.45	0.42	↓$0.03 (-6.88%)	0.41	0.45	431.75K
2025-03-27	0.44	0.45	↑$0.01 (2.34%)	0.43	0.45	250.37K
2025-03-26	0.47	0.44	↓$0.03 (-6.04%)	0.43	0.49	531.37K
2025-03-25	0.50	0.46	↓$0.04 (-8.14%)	0.45	0.50	676.24K
2025-03-24	0.45	0.49	↑$0.04 (8.84%)	0.45	0.49	0.92M
2025-03-21	0.42	0.45	↑$0.03 (8.31%)	0.42	0.47	561.77K
2025-03-20	0.47	0.43	↓$0.04 (-9.21%)	0.41	0.47	798.21K
2025-03-19	0.44	0.45	↑$0.01 (1.76%)	0.43	0.46	462.37K
2025-03-18	0.45	0.44	↓$0.01 (-2.20%)	0.44	0.47	307.66K
2025-03-17	0.46	0.45	↓$0.01 (-2.85%)	0.44	0.47	477.58K
2025-03-14	0.43	0.45	↑$0.02 (4.05%)	0.42	0.45	364.24K
2025-03-13	0.44	0.42	↓$0.02 (-5.47%)	0.41	0.46	0.95M
2025-03-12	0.42	0.42	↑$0.01 (1.31%)	0.41	0.44	1.72M
2025-03-11	0.41	0.41	↓$0.00 (-0.20%)	0.39	0.42	648.33K
2025-03-10	0.44	0.41	↓$0.03 (-6.47%)	0.40	0.44	672.34K
2025-03-07	0.43	0.43	↑$0.00 (0.26%)	0.42	0.44	256.13K
2025-03-06	0.45	0.43	↓$0.02 (-3.49%)	0.41	0.45	444.87K
2025-03-05	0.41	0.43	↑$0.02 (5.12%)	0.38	0.45	406.92K
2025-03-04	0.43	0.42	↓$0.01 (-1.22%)	0.36	0.44	1.52M
2025-03-03	0.45	0.43	↓$0.02 (-4.14%)	0.43	0.47	790.92K
2025-02-28	0.46	0.45	↓$0.00 (-0.18%)	0.44	0.47	821.87K
2025-02-27	0.48	0.46	↓$0.03 (-5.47%)	0.45	0.50	2.56M
2025-02-26	0.50	0.50	↓$0.01 (-1.61%)	0.47	0.62	41.61M
2025-02-25	0.57	0.52	↓$0.05 (-8.57%)	0.50	0.58	773.34K
2025-02-24	0.59	0.56	↓$0.03 (-4.95%)	0.55	0.59	352.31K
2025-02-21	0.61	0.58	↓$0.02 (-4.08%)	0.58	0.62	515.86K
2025-02-20	0.65	0.61	↓$0.04 (-5.63%)	0.59	0.65	1.32M
2025-02-19	0.63	0.63	↑$0.00 (0.00%)	0.61	0.65	518.08K
2025-02-18	0.59	0.61	↑$0.02 (3.39%)	0.59	0.63	389.76K
2025-02-14	0.59	0.59	↑$0.00 (0.02%)	0.58	0.64	376.91K