5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
+15.49%
3 MONTH PERFORMANCE
-33.06%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
-36.43%
1 YEAR PERFORMANCE
-76.90%
Cognition Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.45 | $0.45 (-0.31%) | $0.47 | $0.43 | 311,743 | $20.70 M |
| 05/01/2025 | $0.42 | $0.45 (6.63%) | $0.45 | $0.41 | 345,918 | $20.76 M |
| 04/30/2025 | $0.42 | $0.43 (2.35%) | $0.43 | $0.40 | 240,232 | $19.82 M |
| 04/29/2025 | $0.42 | $0.42 (-0.38%) | $0.42 | $0.41 | 182,600 | $19.37 M |
| 04/28/2025 | $0.44 | $0.42 (-5.34%) | $0.44 | $0.40 | 447,900 | $19.34 M |
| 04/25/2025 | $0.43 | $0.44 (1.48%) | $0.44 | $0.42 | 427,111 | $17.39 M |
| 04/24/2025 | $0.39 | $0.44 (13.79%) | $0.45 | $0.39 | 1.36 M | $17.54 M |
| 04/23/2025 | $0.38 | $0.38 (1.32%) | $0.39 | $0.37 | 193,470 | $15.22 M |
| 04/22/2025 | $0.37 | $0.38 (0.72%) | $0.38 | $0.36 | 106,119 | $14.98 M |
| 04/21/2025 | $0.38 | $0.36 (-4.06%) | $0.38 | $0.35 | 257,142 | $14.45 M |
| 04/17/2025 | $0.40 | $0.37 (-6.05%) | $0.40 | $0.36 | 276,820 | $14.80 M |
| 04/16/2025 | $0.40 | $0.37 (-5.85%) | $0.40 | $0.36 | 281,115 | $14.83 M |
| 04/15/2025 | $0.40 | $0.38 (-4.18%) | $0.41 | $0.38 | 211,300 | $15.23 M |
| 04/14/2025 | $0.37 | $0.39 (6.57%) | $0.40 | $0.36 | 695,600 | $15.65 M |
| 04/11/2025 | $0.32 | $0.35 (10.28%) | $0.36 | $0.32 | 321,126 | $14.02 M |
| 04/10/2025 | $0.33 | $0.32 (-2.83%) | $0.34 | $0.31 | 360,900 | $12.69 M |
| 04/09/2025 | $0.32 | $0.33 (2.54%) | $0.35 | $0.31 | 1.20 M | $13.00 M |
| 04/08/2025 | $0.36 | $0.32 (-11.38%) | $0.36 | $0.32 | 402,500 | $12.75 M |
| 04/07/2025 | $0.33 | $0.35 (6.47%) | $0.36 | $0.31 | 740,000 | $13.79 M |
| 04/04/2025 | $0.39 | $0.35 (-8%) | $0.39 | $0.34 | 983,600 | $14.07 M |
| 04/03/2025 | $0.39 | $0.39 (-2.1%) | $0.40 | $0.38 | 466,427 | $15.34 M |
| 04/02/2025 | $0.38 | $0.41 (8.66%) | $0.42 | $0.38 | 346,400 | $16.40 M |
| 04/01/2025 | $0.42 | $0.39 (-6.42%) | $0.44 | $0.39 | 1.81 M | $15.58 M |
| 03/31/2025 | $0.42 | $0.42 (0.19%) | $0.43 | $0.39 | 456,700 | $16.72 M |
| 03/28/2025 | $0.45 | $0.42 (-6.88%) | $0.45 | $0.41 | 431,747 | $16.52 M |
| 03/27/2025 | $0.44 | $0.45 (2.34%) | $0.45 | $0.43 | 252,218 | $17.91 M |
| 03/26/2025 | $0.47 | $0.44 (-6.04%) | $0.49 | $0.43 | 531,615 | $17.54 M |
| 03/25/2025 | $0.50 | $0.46 (-8.14%) | $0.50 | $0.45 | 678,000 | $18.25 M |
| 03/24/2025 | $0.45 | $0.49 (8.84%) | $0.49 | $0.45 | 922,700 | $19.46 M |
| 03/21/2025 | $0.42 | $0.45 (8.31%) | $0.47 | $0.42 | 566,540 | $18.07 M |
| 03/20/2025 | $0.47 | $0.43 (-9.21%) | $0.47 | $0.41 | 798,600 | $17.25 M |
| 03/19/2025 | $0.44 | $0.45 (1.76%) | $0.46 | $0.43 | 465,700 | $18.19 M |
| 03/18/2025 | $0.45 | $0.44 (-2.2%) | $0.47 | $0.44 | 308,816 | $17.79 M |
| 03/17/2025 | $0.46 | $0.45 (-2.85%) | $0.47 | $0.44 | 477,600 | $17.76 M |
| 03/14/2025 | $0.43 | $0.45 (4.05%) | $0.45 | $0.42 | 370,700 | $18.08 M |
| 03/13/2025 | $0.44 | $0.42 (-5.47%) | $0.46 | $0.41 | 950,509 | $16.77 M |
| 03/12/2025 | $0.42 | $0.42 (1.31%) | $0.44 | $0.41 | 1.75 M | $17.15 M |
| 03/11/2025 | $0.41 | $0.41 (-0.2%) | $0.42 | $0.39 | 648,526 | $16.52 M |
| 03/10/2025 | $0.44 | $0.41 (-6.47%) | $0.44 | $0.40 | 672,700 | $16.60 M |
| 03/07/2025 | $0.43 | $0.43 (0.26%) | $0.44 | $0.42 | 260,306 | $17.32 M |
| 03/06/2025 | $0.45 | $0.43 (-3.49%) | $0.45 | $0.41 | 447,000 | $17.43 M |
| 03/05/2025 | $0.41 | $0.43 (5.12%) | $0.45 | $0.38 | 409,115 | $17.42 M |
| 03/04/2025 | $0.43 | $0.42 (-1.22%) | $0.44 | $0.36 | 1.53 M | $17.00 M |
| 03/03/2025 | $0.45 | $0.43 (-4.14%) | $0.47 | $0.43 | 796,200 | $17.40 M |
| 02/28/2025 | $0.46 | $0.45 (-0.18%) | $0.47 | $0.44 | 826,000 | $18.39 M |
| 02/27/2025 | $0.48 | $0.46 (-5.47%) | $0.50 | $0.45 | 2.58 M | $18.52 M |
| 02/26/2025 | $0.50 | $0.50 (-1.61%) | $0.62 | $0.47 | 41.74 M | $20.01 M |
| 02/25/2025 | $0.57 | $0.52 (-8.57%) | $0.58 | $0.50 | 774,100 | $20.88 M |
| 02/24/2025 | $0.59 | $0.56 (-4.95%) | $0.59 | $0.55 | 352,321 | $22.66 M |
| 02/21/2025 | $0.61 | $0.58 (-4.08%) | $0.62 | $0.58 | 517,000 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
