Cognition Therapeutics In... (CGTX)
NASDAQ: CGTX
· Real-Time Price · USD
2.81
0.82 (41.21%)
At close: Aug 22, 2025, 3:59 PM
2.88
2.49%
After-hours: Aug 22, 2025, 07:57 PM EDT
CGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.01 | 2.87 | 2.01 | 2.81 | n/a | 41.21% | 20,441,918 |
| Aug 21, 2025 | 2.06 | 2.37 | 1.95 | 1.99 | 1.99 | -1.49% | 11,005,500 |
| Aug 20, 2025 | 1.76 | 2.09 | 1.68 | 2.02 | 2.02 | 20.96% | 11,817,100 |
| Aug 19, 2025 | 1.46 | 1.68 | 1.43 | 1.67 | 1.67 | 12.08% | 3,259,400 |
| Aug 18, 2025 | 1.57 | 1.60 | 1.40 | 1.49 | 1.49 | -3.25% | 4,660,500 |
| Aug 15, 2025 | 1.67 | 1.97 | 1.52 | 1.54 | 1.54 | -7.23% | 13,522,608 |
| Aug 14, 2025 | 1.21 | 1.81 | 1.15 | 1.66 | 1.66 | 36.07% | 32,525,225 |
| Aug 13, 2025 | 1.38 | 1.47 | 1.15 | 1.22 | 1.22 | 10.91% | 44,854,500 |
| Aug 12, 2025 | 0.86 | 1.10 | 0.83 | 1.10 | 1.10 | 27.91% | 20,668,374 |
| Aug 11, 2025 | 0.77 | 0.88 | 0.76 | 0.86 | 0.86 | 14.67% | 4,151,800 |
| Aug 8, 2025 | 0.68 | 0.86 | 0.68 | 0.75 | 0.75 | 10.29% | 3,590,000 |
| Aug 7, 2025 | 0.71 | 0.72 | 0.60 | 0.68 | 0.68 | -4.23% | 1,743,030 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.68 | 0.71 | 0.71 | -1.39% | 971,300 |
| Aug 5, 2025 | 0.71 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 1,237,138 |
| Aug 4, 2025 | 0.69 | 0.73 | 0.67 | 0.71 | 0.71 | 5.97% | 1,684,230 |
| Aug 1, 2025 | 0.56 | 0.70 | 0.56 | 0.67 | 0.67 | 13.56% | 4,092,719 |
| Jul 31, 2025 | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | -4.84% | 2,291,805 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.60 | 0.62 | 0.62 | -7.46% | 2,482,412 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.63 | 0.67 | 0.67 | -6.94% | 8,057,600 |
| Jul 28, 2025 | 0.84 | 0.85 | 0.62 | 0.72 | 0.72 | -14.29% | 6,875,800 |