5 DAY PERFORMANCE
+8.10%
1 MONTH PERFORMANCE
+133.57%
3 MONTH PERFORMANCE
+75.62%
6 MONTH PERFORMANCE
-4.08%
YEAR-TO-DATE PERFORMANCE
-6.74%
1 YEAR PERFORMANCE
-64.46%
Cognition Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.69 | $0.65 (-5.22%) | $0.71 | $0.65 | 3.14 M | $40.44 M |
| 07/17/2025 | $0.65 | $0.68 (5.33%) | $0.69 | $0.63 | 5.21 M | $42.04 M |
| 07/16/2025 | $0.63 | $0.62 (-2.67%) | $0.67 | $0.59 | 18.68 M | $38.12 M |
| 07/15/2025 | $0.61 | $0.57 (-6.89%) | $0.61 | $0.55 | 4.09 M | $35.12 M |
| 07/14/2025 | $0.60 | $0.61 (0.85%) | $0.65 | $0.57 | 5.03 M | $37.41 M |
| 07/11/2025 | $0.64 | $0.57 (-11.72%) | $0.66 | $0.56 | 9.28 M | $35.08 M |
| 07/10/2025 | $0.99 | $0.70 (-28.96%) | $1.04 | $0.65 | 245.54 M | $43.26 M |
| 07/09/2025 | $0.56 | $0.53 (-5.28%) | $0.64 | $0.52 | 4.93 M | $32.91 M |
| 07/08/2025 | $0.60 | $0.59 (-1.32%) | $0.63 | $0.52 | 8.03 M | $36.39 M |
| 07/07/2025 | $0.45 | $0.58 (28.62%) | $0.61 | $0.43 | 43.05 M | $35.79 M |
| 07/03/2025 | $0.35 | $0.41 (14.34%) | $0.42 | $0.35 | 14.39 M | $25.04 M |
| 07/02/2025 | $0.32 | $0.34 (4.42%) | $0.35 | $0.32 | 1.63 M | $20.72 M |
| 07/01/2025 | $0.31 | $0.31 (-0.1%) | $0.31 | $0.29 | 1.45 M | $19.31 M |
| 06/30/2025 | $0.32 | $0.31 (-3.19%) | $0.33 | $0.30 | 667.64 K | $19.15 M |
| 06/27/2025 | $0.34 | $0.30 (-10.5%) | $0.34 | $0.30 | 1.26 M | $18.55 M |
| 06/26/2025 | $0.31 | $0.32 (4.41%) | $0.33 | $0.30 | 1.06 M | $20.06 M |
| 06/25/2025 | $0.32 | $0.30 (-6.69%) | $0.33 | $0.30 | 2.33 M | $18.55 M |
| 06/24/2025 | $0.27 | $0.30 (10.66%) | $0.31 | $0.27 | 1.52 M | $18.55 M |
| 06/23/2025 | $0.25 | $0.26 (3.8%) | $0.28 | $0.25 | 984.61 K | $16.04 M |
| 06/20/2025 | $0.28 | $0.26 (-8.93%) | $0.29 | $0.26 | 907.60 K | $15.77 M |
| 06/18/2025 | $0.28 | $0.28 (-1.13%) | $0.30 | $0.28 | 797.80 K | $17.31 M |
| 06/17/2025 | $0.32 | $0.28 (-11.89%) | $0.32 | $0.28 | 1.06 M | $17.31 M |
| 06/16/2025 | $0.30 | $0.32 (7.33%) | $0.32 | $0.29 | 1.10 M | $19.91 M |
| 06/13/2025 | $0.30 | $0.30 (1.05%) | $0.31 | $0.29 | 548.80 K | $18.44 M |
| 06/12/2025 | $0.32 | $0.31 (-2.22%) | $0.32 | $0.31 | 303.70 K | $19.04 M |
| 06/11/2025 | $0.32 | $0.32 (0.38%) | $0.32 | $0.31 | 572.74 K | $19.61 M |
| 06/10/2025 | $0.31 | $0.31 (2.95%) | $0.32 | $0.29 | 1.07 M | $19.41 M |
| 06/09/2025 | $0.30 | $0.30 (0.77%) | $0.31 | $0.29 | 885.20 K | $18.69 M |
| 06/06/2025 | $0.28 | $0.30 (5.2%) | $0.31 | $0.28 | 944.43 K | $18.26 M |
| 06/05/2025 | $0.29 | $0.29 (-0.48%) | $0.30 | $0.27 | 7.06 M | $17.94 M |
| 06/04/2025 | $0.31 | $0.31 (-0.77%) | $0.31 | $0.29 | 649.40 K | $19.02 M |
| 06/03/2025 | $0.30 | $0.31 (1.81%) | $0.35 | $0.28 | 2.79 M | $19.16 M |
| 06/02/2025 | $0.27 | $0.32 (17.41%) | $0.36 | $0.24 | 12.09 M | $19.60 M |
| 05/30/2025 | $0.25 | $0.24 (-3.71%) | $0.25 | $0.24 | 642.63 K | $14.78 M |
| 05/29/2025 | $0.25 | $0.25 (-0.56%) | $0.25 | $0.24 | 575.52 K | $15.37 M |
| 05/28/2025 | $0.26 | $0.24 (-6.27%) | $0.27 | $0.22 | 1.62 M | $15.06 M |
| 05/27/2025 | $0.30 | $0.26 (-13.37%) | $0.30 | $0.25 | 2.07 M | $15.98 M |
| 05/23/2025 | $0.32 | $0.30 (-5.75%) | $0.32 | $0.29 | 351.23 K | $18.36 M |
| 05/22/2025 | $0.33 | $0.32 (-4.26%) | $0.33 | $0.31 | 418.30 K | $19.48 M |
| 05/21/2025 | $0.33 | $0.32 (-2.24%) | $0.34 | $0.31 | 316.92 K | $19.68 M |
| 05/20/2025 | $0.33 | $0.34 (2.95%) | $0.34 | $0.33 | 440.91 K | $20.91 M |
| 05/19/2025 | $0.33 | $0.33 (1.48%) | $0.34 | $0.32 | 395.35 K | $20.40 M |
| 05/16/2025 | $0.33 | $0.33 (-0.85%) | $0.33 | $0.31 | 386.10 K | $20.11 M |
| 05/15/2025 | $0.33 | $0.32 (-5.91%) | $0.33 | $0.31 | 613.12 K | $19.48 M |
| 05/14/2025 | $0.31 | $0.33 (6.01%) | $0.33 | $0.31 | 819.21 K | $20.62 M |
| 05/13/2025 | $0.33 | $0.32 (-2.34%) | $0.33 | $0.30 | 686.70 K | $19.86 M |
| 05/12/2025 | $0.32 | $0.33 (1.87%) | $0.34 | $0.31 | 2.50 M | $20.21 M |
| 05/09/2025 | $0.32 | $0.30 (-5.91%) | $0.32 | $0.28 | 2.62 M | $18.62 M |
| 05/08/2025 | $0.35 | $0.33 (-5.71%) | $0.36 | $0.32 | 6.31 M | $15.32 M |
| 05/07/2025 | $0.39 | $0.35 (-8.58%) | $0.40 | $0.35 | 907.20 K | $16.47 M |
| 05/06/2025 | $0.44 | $0.42 (-5.11%) | $0.44 | $0.41 | 198.60 K | $19.39 M |
| 05/05/2025 | $0.47 | $0.43 (-6.7%) | $0.47 | $0.42 | 484.25 K | $20.19 M |
| 05/02/2025 | $0.45 | $0.45 (-0.31%) | $0.47 | $0.43 | 316.41 K | $20.70 M |
| 05/01/2025 | $0.42 | $0.45 (6.63%) | $0.45 | $0.41 | 345.92 K | $20.76 M |
| 04/30/2025 | $0.42 | $0.43 (2.35%) | $0.43 | $0.40 | 240.23 K | $19.82 M |
| 04/29/2025 | $0.42 | $0.42 (-0.38%) | $0.42 | $0.41 | 182.60 K | $19.37 M |
| 04/28/2025 | $0.44 | $0.42 (-5.34%) | $0.44 | $0.40 | 447.90 K | $19.34 M |
| 04/25/2025 | $0.43 | $0.44 (1.48%) | $0.44 | $0.42 | 427.11 K | $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 | 193.47 K | $15.22 M |
| 04/22/2025 | $0.37 | $0.38 (0.72%) | $0.38 | $0.36 | 106.12 K | $14.98 M |
| 04/21/2025 | $0.38 | $0.36 (-4.06%) | $0.38 | $0.35 | 257.14 K | $14.45 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.
