NASDAQ : CGTX
Cognition Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.6982 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 66.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cognition Therapeutics, Inc. (CGTX) closed at 0.708 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7222 | 0.7222 | 0.7046 | 0.708 | 346,534 | +1.40% |
| 2026-10-30 | 0.7216 | 0.7216 | 0.6452 | 0.6982 | 557,807 | -5.57% |
| 2026-10-29 | 0.738 | 0.754 | 0.7242 | 0.7394 | 188,360 | -1.28% |
| 2026-10-28 | 0.7683 | 0.7835 | 0.735 | 0.749 | 350,988 | -1.33% |
| 2026-10-27 | 0.6949 | 0.7734 | 0.6901 | 0.7591 | 324,289 | +9.24% |
| 2026-10-26 | 0.7241 | 0.7299 | 0.69 | 0.6949 | 296,668 | -3.32% |
| 2026-10-23 | 0.691 | 0.7295 | 0.662 | 0.7188 | 571,536 | +2.60% |
| 2026-10-22 | 0.8 | 0.818 | 0.7 | 0.7006 | 1,017,357 | -6.16% |
| 2026-10-21 | 0.74 | 0.7572 | 0.74 | 0.7466 | 297,045 | +1.74% |
| 2026-10-20 | 0.73 | 0.758 | 0.7256 | 0.7338 | 461,532 | +0.88% |
| 2026-10-19 | 0.751 | 0.7581 | 0.7141 | 0.7274 | 576,304 | -0.33% |
| 2026-10-16 | 0.76 | 0.7874 | 0.7134 | 0.7298 | 431,277 | -0.38% |
| 2026-10-15 | 0.758 | 0.7663 | 0.7201 | 0.7326 | 691,506 | -5.68% |
| 2026-10-14 | 0.8001 | 0.8147 | 0.77 | 0.7767 | 524,224 | -3.12% |
| 2026-10-13 | 0.9051 | 0.93 | 0.767 | 0.8017 | 3,757,069 | -6.44% |
| 2026-10-12 | 0.87 | 0.8976 | 0.833 | 0.8569 | 414,364 | -2.28% |
| 2026-10-09 | 0.9 | 0.9185 | 0.8741 | 0.8769 | 316,943 | -2.04% |
| 2026-10-08 | 0.9483 | 0.9483 | 0.8943 | 0.8952 | 457,946 | -4.42% |
| 2026-10-07 | 0.933 | 0.9589 | 0.9271 | 0.9366 | 201,714 | -0.36% |
| 2026-10-06 | 0.94 | 0.9598 | 0.9259 | 0.94 | 330,512 | +0.20% |
| 2026-10-05 | 0.9441 | 0.9699 | 0.9192 | 0.9381 | 331,792 | +1.41% |
| 2026-10-02 | 0.921 | 0.9299 | 0.9011 | 0.9251 | 302,399 | +3.80% |
| 2026-10-01 | 0.98 | 0.9876 | 0.89 | 0.8912 | 792,157 | -7.17% |
| 2026-09-30 | 0.9797 | 0.9838 | 0.9599 | 0.96 | 386,198 | +0.59% |
| 2026-09-29 | 0.96 | 0.9799 | 0.9327 | 0.9544 | 526,509 | +1.71% |
| 2026-09-28 | 0.9289 | 0.9599 | 0.92 | 0.9384 | 200,594 | +0.20% |
| 2026-09-25 | 0.98 | 0.98 | 0.9335 | 0.9365 | 540,058 | -1.50% |
| 2026-09-24 | 0.9674 | 0.9674 | 0.93 | 0.9508 | 266,921 | +0.08% |
| 2026-09-23 | 1 | 1.01 | 0.95 | 0.95 | 563,700 | -3.19% |
| 2026-09-22 | 1.03 | 1.03 | 0.9813 | 0.9813 | 332,336 | -1.87% |
| 2026-09-21 | 1.05 | 1.075 | 1 | 1 | 769,833 | -3.85% |
| 2026-09-18 | 1.06 | 1.07 | 1.04 | 1.04 | 336,701 | -1.89% |
| 2026-09-17 | 1.04 | 1.08 | 1.025 | 1.06 | 615,872 | +3.92% |
| 2026-09-16 | 1.04 | 1.07 | 1.01 | 1.02 | 531,697 | -1.45% |
| 2026-09-15 | 1 | 1.045 | 0.9812 | 1.035 | 627,288 | +2.48% |
| 2026-09-14 | 0.9872 | 1.03 | 0.9703 | 1.01 | 231,378 | +2.77% |
| 2026-09-11 | 0.9769 | 1 | 0.9701 | 0.9828 | 218,016 | +0.32% |
| 2026-09-10 | 0.99 | 1.005 | 0.97 | 0.9797 | 300,393 | -1.04% |
| 2026-09-09 | 1.01 | 1.03 | 0.9864 | 0.99 | 473,922 | -1.98% |
| 2026-09-08 | 1.02 | 1.04 | 1 | 1.01 | 261,511 | -1.94% |
| 2026-09-04 | 1.05 | 1.05 | 1.01 | 1.03 | 377,466 | -1.90% |
| 2026-09-03 | 1.05 | 1.06 | 1.02 | 1.05 | 261,505 | +0.00% |
| 2026-09-02 | 1.01 | 1.07 | 1.005 | 1.05 | 378,403 | +3.96% |
| 2026-09-01 | 1.02 | 1.025 | 0.9815 | 1.01 | 336,780 | -1.94% |
| 2026-08-31 | 1.02 | 1.05 | 1.01 | 1.03 | 294,605 | +0.98% |
| 2026-08-28 | 1.07 | 1.07 | 1.02 | 1.02 | 347,443 | -3.77% |
| 2026-08-27 | 1.07 | 1.08 | 1.04 | 1.06 | 273,372 | +0.95% |
| 2026-08-26 | 1.03 | 1.06 | 0.9943 | 1.05 | 466,208 | +1.94% |
| 2026-08-25 | 0.9803 | 1.035 | 0.9803 | 1.03 | 416,428 | +4.62% |
| 2026-08-24 | 0.99 | 0.9999 | 0.96 | 0.9845 | 249,742 | -1.14% |
| 2026-08-21 | 0.975 | 1.01 | 0.9699 | 0.9959 | 308,326 | +4.10% |
| 2026-08-20 | 0.9845 | 0.9866 | 0.9301 | 0.9567 | 303,448 | -2.26% |
| 2026-08-19 | 0.9942 | 1.02 | 0.961 | 0.9788 | 805,637 | -0.32% |
| 2026-08-18 | 1.01 | 1.03 | 0.9816 | 0.9819 | 379,828 | -3.74% |
| 2026-08-17 | 1.01 | 1.035 | 1.01 | 1.02 | 434,828 | +0.99% |
| 2026-08-14 | 1.04 | 1.05 | 0.9997 | 1.01 | 509,455 | -2.88% |
| 2026-08-13 | 1.03 | 1.058 | 1.03 | 1.04 | 398,324 | +0.00% |
| 2026-08-12 | 1.03 | 1.06 | 1 | 1.04 | 821,256 | +1.96% |
| 2026-08-11 | 1.06 | 1.1 | 1 | 1.02 | 713,518 | -2.86% |
| 2026-08-10 | 1.05 | 1.09 | 1.03 | 1.05 | 1,032,635 | -2.78% |
| 2026-08-07 | 1.1 | 1.12 | 1.065 | 1.08 | 901,705 | -4.42% |
| 2026-08-06 | 1.1 | 1.15 | 1.08 | 1.13 | 1,049,864 | +6.60% |
| 2026-08-05 | 0.9899 | 1.07 | 0.9526 | 1.06 | 668,085 | +7.49% |
| 2026-08-04 | 0.9015 | 1.02 | 0.8957 | 0.9861 | 733,817 | +10.61% |
| 2026-08-03 | 0.907 | 0.9199 | 0.8802 | 0.8915 | 324,371 | +0.21% |
| 2026-07-31 | 0.934 | 0.9398 | 0.887 | 0.8896 | 407,410 | -2.88% |
| 2026-07-30 | 0.8952 | 0.9303 | 0.8899 | 0.916 | 259,411 | +1.65% |
| 2026-07-29 | 0.9258 | 0.94 | 0.88 | 0.9011 | 350,540 | -2.43% |
| 2026-07-28 | 0.95 | 0.95 | 0.8801 | 0.9235 | 484,009 | -2.73% |
| 2026-07-27 | 0.94 | 0.9738 | 0.9101 | 0.9494 | 411,483 | +3.25% |
| 2026-07-24 | 0.9538 | 0.9894 | 0.91 | 0.9195 | 451,326 | -4.24% |
| 2026-07-23 | 0.9603 | 0.9987 | 0.924 | 0.9602 | 325,358 | -0.20% |
| 2026-07-22 | 0.9989 | 1.01 | 0.9621 | 0.9621 | 263,813 | -3.79% |
| 2026-07-21 | 0.9408 | 1.02 | 0.94 | 1 | 411,023 | +5.42% |
| 2026-07-20 | 0.9457 | 0.99 | 0.926 | 0.9486 | 543,611 | -1.27% |
| 2026-07-17 | 0.9433 | 0.9837 | 0.9201 | 0.9608 | 468,028 | +2.21% |
| 2026-07-16 | 0.9316 | 0.9879 | 0.928 | 0.94 | 787,807 | -0.96% |
| 2026-07-15 | 1 | 1.02 | 0.9291 | 0.9491 | 1,364,384 | -6.03% |
| 2026-07-14 | 1.02 | 1.03 | 0.9701 | 1.01 | 1,302,884 | -0.98% |
| 2026-07-13 | 1.05 | 1.08 | 0.98 | 1.02 | 2,520,214 | -6.42% |
| 2026-07-10 | 1.09 | 1.105 | 1.04 | 1.09 | 1,537,330 | +0.00% |
| 2026-07-09 | 1.05 | 1.1 | 1.03 | 1.09 | 1,983,655 | +1.87% |
| 2026-07-08 | 1.06 | 1.08 | 1 | 1.07 | 2,570,783 | -0.93% |
| 2026-07-07 | 1.05 | 1.125 | 1.01 | 1.08 | 1,950,302 | +0.93% |
| 2026-07-06 | 1.14 | 1.175 | 1.06 | 1.07 | 2,649,489 | -8.55% |
| 2026-07-02 | 1.15 | 1.21 | 1.13 | 1.17 | 2,059,084 | +3.54% |
| 2026-07-01 | 1.18 | 1.22 | 1.11 | 1.13 | 2,371,100 | -1.74% |
| 2026-06-30 | 1.09 | 1.19 | 1.09 | 1.15 | 871,874 | +5.50% |
| 2026-06-29 | 1.11 | 1.14 | 1.05 | 1.09 | 1,817,812 | -2.68% |
| 2026-06-26 | 1.1 | 1.199 | 1.08 | 1.12 | 3,492,545 | -0.88% |
| 2026-06-25 | 1.07 | 1.22 | 0.93 | 1.13 | 3,922,688 | +10.78% |
| 2026-06-24 | 1.56 | 1.61 | 0.9697 | 1.02 | 11,844,701 | -38.18% |
| 2026-06-23 | 1.62 | 1.75 | 1.55 | 1.65 | 1,331,553 | -1.79% |
| 2026-06-22 | 1.46 | 1.76 | 1.45 | 1.68 | 4,065,171 | +15.86% |
| 2026-06-18 | 1.48 | 1.5 | 1.39 | 1.45 | 1,303,647 | +2.11% |
| 2026-06-17 | 1.29 | 1.475 | 1.25 | 1.42 | 2,358,569 | +12.70% |
| 2026-06-16 | 1.22 | 1.3 | 1.194 | 1.26 | 1,078,558 | +4.13% |
| 2026-06-15 | 1.26 | 1.295 | 1.21 | 1.21 | 858,105 | +0.00% |
| 2026-06-12 | 1.21 | 1.23 | 1.185 | 1.21 | 463,823 | +0.83% |
| 2026-06-11 | 1.14 | 1.22 | 1.125 | 1.2 | 604,327 | +5.26% |
| 2026-06-10 | 1.122 | 1.21 | 1.122 | 1.14 | 489,157 | -0.87% |
| 2026-06-09 | 1.21 | 1.23 | 1.12 | 1.15 | 691,992 | -4.96% |
| 2026-06-08 | 1.32 | 1.35 | 1.18 | 1.21 | 826,011 | -6.20% |
| 2026-06-05 | 1.33 | 1.33 | 1.22 | 1.29 | 1,149,750 | -5.15% |
| 2026-06-04 | 1.36 | 1.5 | 1.35 | 1.36 | 1,821,913 | -4.23% |
| 2026-06-03 | 1.34 | 1.46 | 1.262 | 1.42 | 2,211,329 | +5.19% |
| 2026-06-02 | 1.355 | 1.39 | 1.25 | 1.35 | 2,901,669 | +8.00% |
| 2026-06-01 | 1.17 | 1.379 | 1.16 | 1.25 | 2,477,525 | +5.93% |
| 2026-05-29 | 1.18 | 1.2 | 1.13 | 1.18 | 682,343 | -0.84% |
| 2026-05-28 | 1.18 | 1.235 | 1.17 | 1.19 | 634,991 | +0.00% |
| 2026-05-27 | 1.225 | 1.28 | 1.18 | 1.19 | 798,928 | -4.03% |
| 2026-05-26 | 1.26 | 1.3 | 1.221 | 1.24 | 838,137 | -1.59% |
| 2026-05-22 | 1.25 | 1.26 | 1.215 | 1.26 | 531,795 | +0.80% |
| 2026-05-21 | 1.26 | 1.28 | 1.22 | 1.25 | 906,727 | -3.10% |
| 2026-05-20 | 1.12 | 1.3 | 1.09 | 1.29 | 1,628,139 | +16.22% |
| 2026-05-19 | 1.08 | 1.14 | 1.05 | 1.11 | 560,889 | +1.83% |
| 2026-05-18 | 1.15 | 1.15 | 1.07 | 1.09 | 971,027 | -4.39% |
| 2026-05-15 | 1.2 | 1.2 | 1.11 | 1.14 | 765,645 | -5.00% |
| 2026-05-14 | 1.22 | 1.24 | 1.13 | 1.2 | 850,911 | +0.00% |
| 2026-05-13 | 1.18 | 1.22 | 1.165 | 1.2 | 796,406 | +1.69% |