5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+12.10%
3 MONTH PERFORMANCE
-32.05%
6 MONTH PERFORMANCE
+472.17%
YEAR-TO-DATE PERFORMANCE
+150.96%
1 YEAR PERFORMANCE
+363.16%
Cognition Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.73 | 935.24 K | $112.10 M |
| 12/03/2025 | $1.63 | $1.80 (10.43%) | $1.81 | $1.61 | 2.11 M | $114.64 M |
| 12/02/2025 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.58 | 492.20 K | $102.54 M |
| 12/01/2025 | $1.75 | $1.61 (-8%) | $1.77 | $1.59 | 1.23 M | $102.54 M |
| 11/28/2025 | $1.67 | $1.74 (4.19%) | $1.77 | $1.65 | 674.80 K | $110.82 M |
| 11/26/2025 | $1.48 | $1.65 (11.49%) | $1.67 | $1.48 | 1.06 M | $105.09 M |
| 11/25/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.45 | 714.00 K | $92.99 M |
| 11/24/2025 | $1.40 | $1.53 (9.29%) | $1.55 | $1.38 | 868.50 K | $97.45 M |
| 11/21/2025 | $1.36 | $1.39 (2.21%) | $1.42 | $1.30 | 919.94 K | $88.53 M |
| 11/20/2025 | $1.42 | $1.33 (-6.34%) | $1.47 | $1.32 | 1.17 M | $84.71 M |
| 11/19/2025 | $1.51 | $1.39 (-7.95%) | $1.54 | $1.34 | 1.63 M | $88.53 M |
| 11/18/2025 | $1.50 | $1.52 (1.33%) | $1.56 | $1.46 | 604.50 K | $96.81 M |
| 11/17/2025 | $1.52 | $1.52 (0%) | $1.56 | $1.48 | 759.71 K | $96.81 M |
| 11/14/2025 | $1.44 | $1.55 (7.64%) | $1.59 | $1.40 | 907.60 K | $98.72 M |
| 11/13/2025 | $1.70 | $1.54 (-9.41%) | $1.75 | $1.53 | 1.17 M | $98.08 M |
| 11/12/2025 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.70 | 703.10 K | $109.55 M |
| 11/11/2025 | $1.69 | $1.75 (3.55%) | $1.80 | $1.68 | 828.80 K | $111.46 M |
| 11/10/2025 | $1.70 | $1.68 (-1.18%) | $1.83 | $1.66 | 1.25 M | $107.00 M |
| 11/07/2025 | $1.66 | $1.66 (0%) | $1.68 | $1.56 | 1.03 M | $105.73 M |
| 11/06/2025 | $1.68 | $1.66 (-1.19%) | $1.77 | $1.63 | 1.40 M | $105.73 M |
| 11/05/2025 | $1.57 | $1.69 (7.64%) | $1.73 | $1.54 | 1.47 M | $107.64 M |
| 11/04/2025 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.55 | 771.70 K | $99.99 M |
| 11/03/2025 | $1.79 | $1.64 (-8.38%) | $1.79 | $1.60 | 1.24 M | $104.45 M |
| 10/31/2025 | $1.64 | $1.79 (9.15%) | $1.83 | $1.64 | 1.53 M | $114.01 M |
| 10/30/2025 | $1.58 | $1.65 (4.43%) | $1.66 | $1.55 | 883.00 K | $105.09 M |
| 10/29/2025 | $1.59 | $1.58 (-0.63%) | $1.61 | $1.53 | 1.11 M | $100.63 M |
| 10/28/2025 | $1.69 | $1.59 (-5.92%) | $1.70 | $1.57 | 914.83 K | $101.27 M |
| 10/27/2025 | $1.74 | $1.68 (-3.45%) | $1.77 | $1.66 | 1.11 M | $107.00 M |
| 10/24/2025 | $1.70 | $1.73 (1.76%) | $1.78 | $1.70 | 1.05 M | $110.19 M |
| 10/23/2025 | $1.68 | $1.70 (1.19%) | $1.74 | $1.63 | 1.01 M | $108.27 M |
| 10/22/2025 | $1.77 | $1.70 (-3.95%) | $1.78 | $1.59 | 1.71 M | $108.27 M |
| 10/21/2025 | $1.86 | $1.77 (-4.84%) | $1.93 | $1.77 | 1.14 M | $112.73 M |
| 10/20/2025 | $1.74 | $1.83 (5.17%) | $1.93 | $1.70 | 1.48 M | $116.55 M |
| 10/17/2025 | $1.81 | $1.74 (-3.87%) | $1.84 | $1.71 | 1.35 M | $110.82 M |
| 10/16/2025 | $1.85 | $1.85 (0%) | $2.00 | $1.83 | 2.35 M | $117.83 M |
| 10/15/2025 | $1.76 | $1.83 (3.98%) | $1.85 | $1.75 | 1.40 M | $116.55 M |
| 10/14/2025 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.67 | 1.32 M | $110.82 M |
| 10/13/2025 | $1.86 | $1.80 (-3.23%) | $1.90 | $1.71 | 1.63 M | $114.64 M |
| 10/10/2025 | $2.01 | $1.83 (-8.96%) | $2.05 | $1.80 | 2.57 M | $116.55 M |
| 10/09/2025 | $1.81 | $1.95 (7.73%) | $1.99 | $1.78 | 2.93 M | $124.20 M |
| 10/08/2025 | $1.78 | $1.76 (-1.12%) | $1.83 | $1.67 | 2.08 M | $112.10 M |
| 10/07/2025 | $1.53 | $1.75 (14.38%) | $1.79 | $1.48 | 4.53 M | $111.46 M |
| 10/06/2025 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.47 | 1.55 M | $98.08 M |
| 10/03/2025 | $1.43 | $1.55 (8.39%) | $1.61 | $1.43 | 2.17 M | $98.72 M |
| 10/02/2025 | $1.49 | $1.43 (-4.03%) | $1.54 | $1.41 | 1.75 M | $91.08 M |
| 10/01/2025 | $1.33 | $1.51 (13.53%) | $1.55 | $1.33 | 3.06 M | $96.17 M |
| 09/30/2025 | $1.35 | $1.35 (0%) | $1.41 | $1.29 | 2.30 M | $85.98 M |
| 09/29/2025 | $1.36 | $1.43 (5.15%) | $1.44 | $1.34 | 1.78 M | $91.08 M |
| 09/26/2025 | $1.25 | $1.33 (6.4%) | $1.35 | $1.25 | 1.57 M | $84.71 M |
| 09/25/2025 | $1.37 | $1.26 (-8.03%) | $1.40 | $1.23 | 2.53 M | $80.25 M |
| 09/24/2025 | $1.33 | $1.35 (1.5%) | $1.42 | $1.33 | 1.27 M | $85.98 M |
| 09/23/2025 | $1.44 | $1.34 (-6.94%) | $1.47 | $1.33 | 1.44 M | $85.35 M |
| 09/22/2025 | $1.38 | $1.43 (3.62%) | $1.48 | $1.32 | 2.16 M | $91.08 M |
| 09/19/2025 | $1.46 | $1.40 (-4.11%) | $1.49 | $1.32 | 4.31 M | $89.17 M |
| 09/18/2025 | $1.48 | $1.47 (-0.68%) | $1.54 | $1.45 | 1.78 M | $93.63 M |
| 09/17/2025 | $1.61 | $1.47 (-8.7%) | $1.65 | $1.44 | 3.67 M | $93.63 M |
| 09/16/2025 | $1.52 | $1.61 (5.92%) | $1.85 | $1.52 | 5.14 M | $102.54 M |
| 09/15/2025 | $2.23 | $1.54 (-30.94%) | $2.26 | $1.43 | 14.01 M | $98.08 M |
| 09/12/2025 | $2.33 | $2.17 (-6.87%) | $2.38 | $1.87 | 5.47 M | $138.21 M |
| 09/11/2025 | $2.51 | $2.36 (-5.98%) | $2.57 | $2.34 | 3.24 M | $150.31 M |
| 09/10/2025 | $2.49 | $2.51 (0.8%) | $2.60 | $2.43 | 3.25 M | $159.86 M |
| 09/09/2025 | $2.37 | $2.53 (6.75%) | $2.53 | $2.37 | 2.17 M | $161.14 M |
| 09/08/2025 | $2.58 | $2.40 (-6.98%) | $2.60 | $2.33 | 2.54 M | $152.86 M |
| 09/05/2025 | $2.64 | $2.61 (-1.14%) | $2.67 | $2.41 | 4.67 M | $166.23 M |
| 09/04/2025 | $2.36 | $2.59 (9.75%) | $2.65 | $2.26 | 4.99 M | $164.96 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.
