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 |