Cognition Therapeutics Inc (CGTX) Historical Stock Data
0.57 ↓0.04 (-6.36%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGTX is down -1.86% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.63 | 0.57 | ↓$0.06 (-9.34%) | 0.56 | 0.63 | 344.83K |
| 2024-09-05 | 0.63 | 0.61 | ↓$0.02 (-3.03%) | 0.60 | 0.63 | 155.67K |
| 2024-09-04 | 0.63 | 0.62 | ↓$0.01 (-1.75%) | 0.60 | 0.63 | 167.37K |
| 2024-09-03 | 0.71 | 0.63 | ↓$0.08 (-10.70%) | 0.63 | 0.71 | 322.67K |
| 2024-08-30 | 0.69 | 0.71 | ↑$0.02 (2.51%) | 0.68 | 0.72 | 192.19K |
| 2024-08-29 | 0.68 | 0.71 | ↑$0.03 (4.41%) | 0.66 | 0.72 | 357.44K |
| 2024-08-28 | 0.69 | 0.69 | ↓$0.01 (-1.00%) | 0.66 | 0.70 | 244.91K |
| 2024-08-27 | 0.70 | 0.70 | ↓$0.01 (-0.81%) | 0.67 | 0.70 | 208.36K |
| 2024-08-26 | 0.73 | 0.70 | ↓$0.03 (-3.70%) | 0.68 | 0.73 | 461.31K |
| 2024-08-23 | 0.75 | 0.74 | ↓$0.01 (-1.84%) | 0.73 | 0.75 | 361.40K |
| 2024-08-21 | 0.77 | 0.75 | ↓$0.02 (-2.11%) | 0.73 | 0.78 | 263.91K |
| 2024-08-20 | 0.79 | 0.77 | ↓$0.02 (-3.10%) | 0.72 | 0.81 | 517.98K |
| 2024-08-19 | 0.72 | 0.76 | ↑$0.04 (5.28%) | 0.72 | 0.78 | 442.36K |
| 2024-08-16 | 0.65 | 0.71 | ↑$0.06 (9.23%) | 0.65 | 0.73 | 776.73K |
| 2024-08-15 | 0.63 | 0.64 | ↑$0.01 (1.90%) | 0.61 | 0.65 | 419.63K |
| 2024-08-14 | 0.62 | 0.62 | ↓$0.00 (-0.69%) | 0.59 | 0.64 | 604.82K |
| 2024-08-13 | 0.56 | 0.59 | ↑$0.03 (5.34%) | 0.56 | 0.60 | 531K |
| 2024-08-12 | 0.55 | 0.57 | ↑$0.02 (3.10%) | 0.55 | 0.62 | 627.07K |
| 2024-08-09 | 0.60 | 0.55 | ↓$0.05 (-8.42%) | 0.54 | 0.60 | 740.11K |
| 2024-08-08 | 0.60 | 0.58 | ↓$0.01 (-2.31%) | 0.56 | 0.64 | 869.63K |
| 2024-08-07 | 0.66 | 0.58 | ↓$0.08 (-11.76%) | 0.58 | 0.66 | 795.39K |
| 2024-08-06 | 0.66 | 0.65 | ↓$0.01 (-1.71%) | 0.62 | 0.69 | 549.36K |
| 2024-08-05 | 0.59 | 0.66 | ↑$0.07 (11.20%) | 0.58 | 0.73 | 1.34M |
| 2024-08-02 | 0.90 | 0.73 | ↓$0.17 (-19.03%) | 0.72 | 0.90 | 1.47M |
| 2024-08-01 | 0.97 | 0.90 | ↓$0.07 (-7.22%) | 0.90 | 1.00 | 1.41M |
| 2024-07-31 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 0.96 | 1.04 | 2.85M |
| 2024-07-30 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.06 | 1.19 | 5.29M |
| 2024-07-29 | 2.05 | 1.33 | ↓$0.72 (-35.12%) | 1.30 | 2.05 | 26.44M |
| 2024-07-26 | 2.11 | 2.37 | ↑$0.26 (12.32%) | 2.10 | 2.54 | 5.56M |
| 2024-07-25 | 1.82 | 2.10 | ↑$0.28 (15.38%) | 1.80 | 2.14 | 535.82K |
Create an account or log in to view more rows.
$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
$CGTX Looking for this cup to breakout.
$CGTX Stair stepping nicely
$CGTX volume is almost nonexistent
$CGTX wow