Cognition Therapeutics, Inc. (CGTX) Charts

$0.65

north_east $0.03 (5.54%)
Day's range
$0.6
Day's range
$0.68

5 DAY PERFORMANCE

+3.16%

1 MONTH PERFORMANCE

+60.69%

3 MONTH PERFORMANCE

+58.54%

6 MONTH PERFORMANCE

-61.76%

YEAR-TO-DATE PERFORMANCE

-64.86%

1 YEAR PERFORMANCE

-63.07%

Cognition Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
11/21/2024 $0.44 $0.44 (-0.05%) $0.45 $0.43 513,600 $17.78 M
11/20/2024 $0.44 $0.44 (-0.45%) $0.47 $0.43 861,200 $17.78 M
11/19/2024 $0.45 $0.44 (-1.33%) $0.46 $0.43 292,481 $17.95 M
11/18/2024 $0.48 $0.46 (-3.6%) $0.49 $0.46 205,900 $18.70 M
11/15/2024 $0.50 $0.46 (-7.76%) $0.51 $0.46 336,100 $18.64 M
11/14/2024 $0.53 $0.51 (-3.47%) $0.54 $0.50 248,605 $20.68 M
11/13/2024 $0.60 $0.54 (-10.48%) $0.60 $0.53 340,120 $21.71 M
11/12/2024 $0.51 $0.60 (18%) $0.62 $0.50 815,318 $24.19 M
11/11/2024 $0.51 $0.51 (-0.57%) $0.52 $0.48 301,000 $20.50 M
11/08/2024 $0.50 $0.51 (0.6%) $0.52 $0.50 268,463 $20.23 M
11/07/2024 $0.52 $0.52 (0.04%) $0.53 $0.51 335,400 $20.84 M
11/06/2024 $0.52 $0.50 (-3.88%) $0.52 $0.49 298,927 $20.02 M
11/05/2024 $0.47 $0.49 (2.89%) $0.51 $0.47 352,284 $19.56 M
11/04/2024 $0.47 $0.47 (0.74%) $0.49 $0.44 469,725 $19.01 M
11/01/2024 $0.47 $0.47 (-0.65%) $0.48 $0.47 238,738 $18.87 M
10/31/2024 $0.52 $0.47 (-9.21%) $0.52 $0.47 492,923 $18.91 M
10/30/2024 $0.58 $0.53 (-8.05%) $0.58 $0.52 308,900 $21.27 M
10/29/2024 $0.53 $0.57 (7.71%) $0.64 $0.53 949,321 $22.84 M
10/28/2024 $0.60 $0.54 (-9.39%) $0.60 $0.50 952,100 $21.72 M
10/25/2024 $0.61 $0.56 (-6.94%) $0.63 $0.56 317,165 $22.63 M
10/24/2024 $0.61 $0.59 (-2.69%) $0.64 $0.53 1.15 M $23.63 M
10/23/2024 $0.49 $0.60 (22.6%) $0.65 $0.48 4.09 M $24.04 M
10/22/2024 $0.48 $0.48 (0.52%) $0.49 $0.47 212,343 $19.33 M
10/21/2024 $0.51 $0.47 (-7.38%) $0.51 $0.47 178,817 $18.90 M
10/18/2024 $0.47 $0.49 (6.32%) $0.53 $0.44 773,616 $19.81 M
10/17/2024 $0.44 $0.45 (1.58%) $0.45 $0.42 218,900 $17.85 M
10/16/2024 $0.41 $0.45 (8.06%) $0.46 $0.40 195,800 $17.94 M
10/15/2024 $0.41 $0.42 (1.79%) $0.44 $0.41 379,617 $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