• SPX
  • $5,815.26
  • -0.76 %
  • -$44.59
  • DJI
  • $42,740.42
  • -0.75 %
  • -$324.80
  • N225
  • $39,153.57
  • -1.9 %
  • -$756.98
  • FTSE
  • $8,249.28
  • -0.52 %
  • -$43.38
  • IXIC
  • $18,315.59
  • -1.01 %
  • -$187.10
Cognition Therapeutics, Inc. (CGTX) Charts

Cognition Therapeutics, Inc. (CGTX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.43

-$0

(0.28%)

Day's range
$0.41
Day's range
$0.44
  • 5 DAY PERFORMANCE

    +5.13%
  • 1 MONTH PERFORMANCE

    -28.35%
  • 3 MONTH PERFORMANCE

    -77.60%
  • 6 MONTH PERFORMANCE

    -77.49%
  • YEAR-TO-DATE PERFORMANCE

    -76.76%
  • 1 YEAR PERFORMANCE

    -61.61%

Cognition Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/15/2024 $0.41 $0.42   (1.79%) $0.44 $0.41 375,476 $16.87 M
10/14/2024 $0.40 $0.43   (6.52%) $0.43 $0.40 204,449 $17.08 M
10/11/2024 $0.41 $0.40   (-2.13%) $0.41 $0.34 322,700 $16.04 M
10/10/2024 $0.41 $0.41   (-0.24%) $0.41 $0.38 236,700 $16.39 M
10/09/2024 $0.41 $0.40   (-3.15%) $0.41 $0.40 332,908 $16.03 M
10/08/2024 $0.42 $0.40   (-5.39%) $0.43 $0.40 332,520 $16.03 M
10/07/2024 $0.44 $0.41   (-7.66%) $0.44 $0.41 377,800 $16.43 M
10/04/2024 $0.43 $0.44   (0.02%) $0.45 $0.43 115,378 $17.43 M
10/03/2024 $0.45 $0.43   (-3.57%) $0.45 $0.43 261,200 $17.42 M
10/02/2024 $0.46 $0.45   (-0.88%) $0.46 $0.44 232,204 $18.07 M
10/01/2024 $0.48 $0.44   (-7.54%) $0.48 $0.42 724,828 $17.64 M
09/30/2024 $0.44 $0.47   (6.5%) $0.53 $0.44 4.86 M $18.77 M
09/27/2024 $0.41 $0.42   (2.78%) $0.43 $0.41 161,647 $16.86 M
09/26/2024 $0.40 $0.41   (2.5%) $0.43 $0.40 475,500 $16.43 M
09/25/2024 $0.49 $0.42   (-15.1%) $0.49 $0.40 1.43 M $16.63 M
09/24/2024 $0.52 $0.49   (-5.52%) $0.52 $0.48 260,358 $19.56 M
09/23/2024 $0.55 $0.52   (-5.02%) $0.55 $0.51 386,837 $20.85 M
09/20/2024 $0.61 $0.58   (-4.97%) $0.61 $0.58 203,400 $23.22 M
09/19/2024 $0.60 $0.61   (1.01%) $0.61 $0.59 96,400 $24.41 M
09/18/2024 $0.60 $0.60   (0.08%) $0.60 $0.58 182,617 $24.00 M
09/17/2024 $0.60 $0.59   (-2.39%) $0.61 $0.58 201,300 $23.57 M
09/16/2024 $0.60 $0.60   (-0.83%) $0.60 $0.58 132,800 $23.84 M
09/13/2024 $0.61 $0.60   (-1.62%) $0.62 $0.59 431,317 $24.04 M
09/12/2024 $0.60 $0.60   (-0.07%) $0.63 $0.60 75,800 $24.18 M
09/11/2024 $0.62 $0.61   (-1.9%) $0.62 $0.59 150,740 $24.35 M
09/10/2024 $0.59 $0.61   (3.51%) $0.62 $0.59 181,600 $24.34 M
09/09/2024 $0.57 $0.60   (5.44%) $0.61 $0.57 351,032 $24.22 M
09/06/2024 $0.63 $0.57   (-9.34%) $0.63 $0.56 347,100 $22.83 M
09/05/2024 $0.63 $0.61   (-3.03%) $0.63 $0.60 155,673 $24.38 M
09/04/2024 $0.63 $0.62   (-1.75%) $0.63 $0.60 167,900 $24.80 M
09/03/2024 $0.71 $0.63   (-10.7%) $0.71 $0.63 323,300 $25.40 M
08/30/2024 $0.69 $0.71   (2.51%) $0.72 $0.68 194,400 $28.50 M
08/29/2024 $0.68 $0.71   (4.41%) $0.72 $0.66 357,439 $28.44 M
08/28/2024 $0.69 $0.69   (-1%) $0.70 $0.66 244,916 $27.44 M
08/27/2024 $0.70 $0.70   (-0.81%) $0.70 $0.67 208,900 $27.96 M
08/26/2024 $0.73 $0.70   (-3.7%) $0.73 $0.68 464,714 $28.16 M
08/23/2024 $0.75 $0.74   (-1.84%) $0.75 $0.73 369,843 $29.57 M
08/22/2024 $0.80 $0.76   (-4.99%) $0.82 $0.75 2.77 M $30.39 M
08/21/2024 $0.77 $0.75   (-2.11%) $0.78 $0.73 267,138 $30.04 M
08/20/2024 $0.79 $0.77   (-3.1%) $0.81 $0.72 519,836 $30.67 M
08/19/2024 $0.72 $0.76   (5.28%) $0.78 $0.72 443,200 $30.37 M
08/16/2024 $0.65 $0.71   (9.23%) $0.73 $0.65 776,800 $28.44 M
08/15/2024 $0.63 $0.64   (1.9%) $0.65 $0.61 424,900 $25.72 M
08/14/2024 $0.62 $0.62   (-0.69%) $0.64 $0.59 605,200 $24.67 M
08/13/2024 $0.56 $0.59   (5.34%) $0.60 $0.56 531,040 $23.64 M
08/12/2024 $0.55 $0.57   (3.1%) $0.62 $0.55 627,104 $22.78 M
08/09/2024 $0.60 $0.55   (-8.42%) $0.60 $0.54 740,127 $21.93 M
08/08/2024 $0.60 $0.58   (-2.31%) $0.64 $0.56 869,904 $23.42 M
08/07/2024 $0.66 $0.58   (-11.76%) $0.66 $0.58 798,205 $23.32 M
08/06/2024 $0.66 $0.65   (-1.71%) $0.69 $0.62 549,400 $25.84 M
08/05/2024 $0.59 $0.66   (11.2%) $0.73 $0.58 1.34 M $26.29 M
08/02/2024 $0.90 $0.73   (-19.03%) $0.90 $0.72 1.47 M $29.19 M
08/01/2024 $0.97 $0.90   (-7.22%) $1.00 $0.90 1.41 M $36.06 M
07/31/2024 $1.03 $1.00   (-2.91%) $1.04 $0.96 2.86 M $40.06 M
07/30/2024 $1.10 $1.10   (0%) $1.19 $1.06 5.30 M $44.07 M
07/29/2024 $2.05 $1.33   (-35.12%) $2.05 $1.30 26.49 M $53.28 M
07/26/2024 $2.11 $2.37   (12.32%) $2.54 $2.10 5.67 M $94.95 M
07/25/2024 $1.82 $2.10   (15.38%) $2.14 $1.80 536,837 $84.13 M
07/24/2024 $1.81 $1.84   (1.66%) $1.84 $1.77 112,300 $73.72 M
07/23/2024 $1.90 $1.79   (-5.79%) $1.90 $1.71 408,400 $71.71 M
07/22/2024 $1.88 $1.88   (0%) $1.92 $1.80 186,372 $75.32 M
07/19/2024 $1.98 $1.84   (-7.07%) $1.98 $1.81 154,847 $73.72 M
07/18/2024 $1.93 $1.94   (0.52%) $1.98 $1.92 57,241 $77.72 M
07/17/2024 $2.05 $1.92   (-6.34%) $2.05 $1.89 111,796 $76.92 M
07/16/2024 $1.94 $1.98   (2.06%) $2.01 $1.89 62,342 $79.32 M
07/15/2024 $2.01 $1.92   (-4.48%) $2.09 $1.90 89,901 $76.92 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.