-
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 |