Cognition Therapeutics, Inc. (CGTX) Charts

$0.58

south_east
-$0.03 (-4.33%)
Day's range
$0.58
Day's range
$0.62

5 DAY PERFORMANCE

-1.17%

1 MONTH PERFORMANCE

-24.19%

3 MONTH PERFORMANCE

+36.36%

6 MONTH PERFORMANCE

-23.11%

YEAR-TO-DATE PERFORMANCE

-16.84%

1 YEAR PERFORMANCE

-70.99%

Cognition Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $0.61 $0.58 (-4.08%) $0.62 $0.58 501,276 $23.57 M
02/20/2025 $0.65 $0.61 (-5.63%) $0.65 $0.59 1.32 M $24.64 M
02/19/2025 $0.63 $0.63 (0%) $0.65 $0.61 520,000 $25.46 M
02/18/2025 $0.59 $0.61 (3.39%) $0.63 $0.59 389,800 $24.66 M
02/14/2025 $0.59 $0.59 (0.02%) $0.64 $0.58 379,517 $23.85 M
02/13/2025 $0.57 $0.59 (2.98%) $0.61 $0.57 532,400 $23.85 M
02/12/2025 $0.57 $0.61 (5.82%) $0.61 $0.57 324,411 $24.56 M
02/11/2025 $0.58 $0.58 (0.45%) $0.61 $0.58 542,215 $23.62 M
02/10/2025 $0.64 $0.60 (-6.26%) $0.65 $0.58 943,328 $24.22 M
02/07/2025 $0.64 $0.64 (-0.77%) $0.65 $0.62 301,135 $25.67 M
02/06/2025 $0.66 $0.64 (-3.05%) $0.68 $0.64 441,700 $25.86 M
02/05/2025 $0.67 $0.65 (-2.22%) $0.67 $0.63 683,746 $26.38 M
02/04/2025 $0.65 $0.63 (-3.38%) $0.69 $0.60 1.20 M $25.38 M
02/03/2025 $0.67 $0.67 (-0.75%) $0.70 $0.65 1.41 M $26.92 M
01/31/2025 $0.79 $0.72 (-8.48%) $0.79 $0.71 1.39 M $29.22 M
01/30/2025 $0.78 $0.77 (-1.25%) $0.82 $0.71 2.46 M $31.05 M
01/29/2025 $0.76 $0.76 (0.11%) $0.79 $0.72 666,300 $30.75 M
01/28/2025 $0.73 $0.76 (3.96%) $0.76 $0.72 681,313 $30.67 M
01/27/2025 $0.75 $0.71 (-5.33%) $0.77 $0.70 734,100 $28.70 M
01/24/2025 $0.80 $0.75 (-5.25%) $0.80 $0.75 752,900 $30.47 M
01/23/2025 $0.78 $0.79 (1.38%) $0.81 $0.74 843,600 $31.77 M
01/22/2025 $0.74 $0.77 (3.96%) $0.78 $0.74 929,339 $31.09 M
01/21/2025 $0.69 $0.74 (7.25%) $0.75 $0.69 558,142 $29.91 M
01/17/2025 $0.67 $0.68 (2.23%) $0.70 $0.66 655,131 $27.56 M
01/16/2025 $0.71 $0.69 (-1.59%) $0.71 $0.68 461,500 $28.06 M
01/15/2025 $0.73 $0.71 (-3.05%) $0.75 $0.69 673,600 $28.56 M
01/14/2025 $0.76 $0.71 (-5.93%) $0.76 $0.71 827,400 $28.86 M
01/13/2025 $0.73 $0.74 (1.38%) $0.76 $0.67 1.31 M $29.91 M
01/10/2025 $0.76 $0.76 (-0.05%) $0.79 $0.75 856,004 $30.75 M
01/08/2025 $0.82 $0.79 (-4.1%) $0.82 $0.73 1.39 M $31.79 M
01/07/2025 $0.82 $0.82 (-0.1%) $0.87 $0.78 2.60 M $33.15 M
01/06/2025 $0.78 $0.85 (9.33%) $0.90 $0.76 4.11 M $34.47 M
01/03/2025 $0.72 $0.76 (4.86%) $0.78 $0.70 2.77 M $30.52 M
01/02/2025 $0.71 $0.72 (1.22%) $0.77 $0.67 2.11 M $29.23 M
12/31/2024 $0.73 $0.70 (-4.26%) $0.76 $0.69 2.20 M $28.35 M
12/30/2024 $0.81 $0.75 (-6.83%) $0.82 $0.69 4.77 M $30.31 M
12/27/2024 $0.77 $0.84 (9.09%) $0.88 $0.73 8.48 M $33.95 M
12/26/2024 $0.65 $0.77 (17.68%) $0.79 $0.65 7.89 M $31.02 M
12/24/2024 $0.61 $0.65 (5.47%) $0.68 $0.60 2.85 M $26.19 M
12/23/2024 $0.63 $0.61 (-2.54%) $0.63 $0.57 4.03 M $24.82 M
12/20/2024 $0.64 $0.63 (-1.55%) $0.68 $0.58 7.80 M $25.47 M
12/19/2024 $0.65 $0.63 (-1.99%) $0.68 $0.57 32.35 M $25.63 M
12/18/2024 $1.15 $0.58 (-49.57%) $1.29 $0.55 289.41 M $23.44 M
12/17/2024 $0.45 $0.45 (0.8%) $0.46 $0.43 700,312 $18.39 M
12/16/2024 $0.48 $0.45 (-5.31%) $0.48 $0.44 723,700 $18.23 M
12/13/2024 $0.50 $0.48 (-4.4%) $0.51 $0.46 860,934 $19.32 M
12/12/2024 $0.49 $0.51 (4.87%) $0.52 $0.47 1.60 M $20.56 M
12/11/2024 $0.44 $0.49 (9.8%) $0.52 $0.40 2.65 M $19.65 M
12/10/2024 $0.46 $0.43 (-6.61%) $0.46 $0.43 641,200 $17.52 M
12/09/2024 $0.42 $0.46 (8.51%) $0.47 $0.42 1.38 M $18.50 M
12/06/2024 $0.39 $0.42 (8.69%) $0.43 $0.38 1.29 M $17.13 M
12/05/2024 $0.38 $0.38 (0.8%) $0.39 $0.38 885,300 $15.28 M
12/04/2024 $0.39 $0.38 (-2.31%) $0.39 $0.38 917,345 $15.36 M
12/03/2024 $0.41 $0.39 (-4.68%) $0.41 $0.38 1.01 M $15.64 M
12/02/2024 $0.41 $0.40 (-1.91%) $0.41 $0.39 1.47 M $16.17 M
11/29/2024 $0.40 $0.40 (0.5%) $0.40 $0.38 866,243 $16.25 M
11/27/2024 $0.41 $0.40 (-1.75%) $0.41 $0.38 1.90 M $16.08 M
11/26/2024 $0.39 $0.40 (2.93%) $0.41 $0.38 7.02 M $16.35 M
11/25/2024 $0.48 $0.41 (-15.05%) $0.48 $0.38 47.27 M $16.45 M
11/22/2024 $0.44 $0.43 (-2.02%) $0.45 $0.41 263,943 $17.29 M