Cognition Therapeutics Inc (CGTX) Historical Stock Data
0.63 ↓0.00 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGTX is down -2.31% a day on average. There have been 10 days where Cognition Therapeutics Inc closed green and 20 days where CGTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.64 | 0.63 | ↓$0.01 (-1.55%) | 0.58 | 0.68 | 7.79M |
| 2024-12-19 | 0.65 | 0.63 | ↓$0.01 (-1.99%) | 0.57 | 0.68 | 32.28M |
| 2024-12-18 | 1.15 | 0.58 | ↓$0.57 (-49.57%) | 0.55 | 1.29 | 289.34M |
| 2024-12-17 | 0.45 | 0.45 | ↑$0.00 (0.80%) | 0.43 | 0.46 | 700K |
| 2024-12-16 | 0.48 | 0.45 | ↓$0.03 (-5.31%) | 0.44 | 0.48 | 721.28K |
| 2024-12-13 | 0.50 | 0.48 | ↓$0.02 (-4.40%) | 0.46 | 0.51 | 860.80K |
| 2024-12-12 | 0.49 | 0.51 | ↑$0.02 (4.87%) | 0.47 | 0.52 | 1.60M |
| 2024-12-11 | 0.44 | 0.49 | ↑$0.04 (9.80%) | 0.40 | 0.52 | 2.65M |
| 2024-12-10 | 0.46 | 0.43 | ↓$0.03 (-6.61%) | 0.43 | 0.46 | 640.11K |
| 2024-12-09 | 0.42 | 0.46 | ↑$0.04 (8.51%) | 0.42 | 0.47 | 1.37M |
| 2024-12-06 | 0.39 | 0.42 | ↑$0.03 (8.69%) | 0.38 | 0.43 | 1.29M |
| 2024-12-05 | 0.38 | 0.38 | ↑$0.00 (0.80%) | 0.38 | 0.39 | 884.07K |
| 2024-12-04 | 0.39 | 0.38 | ↓$0.01 (-2.31%) | 0.38 | 0.39 | 0.92M |
| 2024-12-03 | 0.41 | 0.39 | ↓$0.02 (-4.68%) | 0.38 | 0.41 | 1.01M |
| 2024-12-02 | 0.41 | 0.40 | ↓$0.01 (-1.91%) | 0.39 | 0.41 | 1.46M |
| 2024-11-29 | 0.40 | 0.40 | ↑$0.00 (0.50%) | 0.38 | 0.40 | 866.24K |
| 2024-11-27 | 0.41 | 0.40 | ↓$0.01 (-1.75%) | 0.38 | 0.41 | 1.87M |
| 2024-11-26 | 0.39 | 0.40 | ↑$0.01 (2.93%) | 0.38 | 0.41 | 7M |
| 2024-11-25 | 0.48 | 0.41 | ↓$0.07 (-15.05%) | 0.38 | 0.48 | 47.16M |
| 2024-11-22 | 0.44 | 0.43 | ↓$0.01 (-2.02%) | 0.41 | 0.45 | 263.94K |
| 2024-11-21 | 0.44 | 0.44 | ↓$0.00 (-0.05%) | 0.43 | 0.45 | 511.53K |
| 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 |
Create an account or log in to view more rows.
$CGTX has just been halted from trading due to volatility.
$CGTX Was last two days consolidation??
$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.