-
5 DAY PERFORMANCE
-8.93% -
1 MONTH PERFORMANCE
-12.95% -
3 MONTH PERFORMANCE
-44.63% -
6 MONTH PERFORMANCE
-83.97% -
YEAR-TO-DATE PERFORMANCE
-77.30% -
1 YEAR PERFORMANCE
-56.25%
Cognition Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.44 | $0.43 (-2.02%) | $0.45 | $0.41 | 261,866 | $17.61 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 |
| 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 |