Cognition Therapeutics, Inc. CGTX
0.68 USD 0.00 (+0.52%)
Regular-session close
0.70 +0.02 +2.97%
After hours · Nov 13, 5:36 PM ET
0.6505 Day range 0.6999
0.595 52-week range 1.80
- YTD
- -49.64%
- 1 year
- -55.86%
CGTX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.69 | 0.70 | 0.65 | 0.68 | 0.00 | +0.56% | 263,138 |
| Nov 12, 2026 | 0.67 | 0.69 | 0.64 | 0.68 | 0.00 | -0.15% | 348,300 |
| Nov 11, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | +0.01 | +1.04% | 200,100 |
| Nov 10, 2026 | 0.69 | 0.69 | 0.65 | 0.67 | -0.02 | -3.04% | 366,200 |
| Nov 9, 2026 | 0.68 | 0.73 | 0.68 | 0.69 | 0.00 | +0.58% | 406,400 |
| Nov 6, 2026 | 0.65 | 0.70 | 0.63 | 0.69 | +0.05 | +8.19% | 282,200 |
| Nov 5, 2026 | 0.72 | 0.72 | 0.63 | 0.64 | -0.05 | -7.03% | 694,100 |
| Nov 4, 2026 | 0.72 | 0.73 | 0.68 | 0.68 | -0.02 | -2.43% | 421,100 |
| Nov 3, 2026 | 0.71 | 0.73 | 0.67 | 0.70 | -0.01 | -1.41% | 422,300 |
| Nov 2, 2026 | 0.70 | 0.74 | 0.70 | 0.71 | +0.01 | +1.72% | 346,500 |
| Oct 30, 2026 | 0.72 | 0.72 | 0.65 | 0.70 | -0.04 | -5.55% | 557,500 |
| Oct 29, 2026 | 0.74 | 0.75 | 0.72 | 0.74 | -0.01 | -1.34% | 188,100 |
| Oct 28, 2026 | 0.77 | 0.78 | 0.74 | 0.75 | -0.01 | -1.32% | 351,000 |
| Oct 27, 2026 | 0.70 | 0.77 | 0.69 | 0.76 | +0.06 | +9.21% | 323,000 |
| Oct 26, 2026 | 0.72 | 0.73 | 0.69 | 0.70 | -0.02 | -3.34% | 292,700 |
| Oct 23, 2026 | 0.69 | 0.73 | 0.66 | 0.72 | +0.02 | +2.57% | 571,500 |
| Oct 22, 2026 | 0.80 | 0.82 | 0.70 | 0.70 | -0.05 | -6.16% | 1,013,500 |
| Oct 21, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | +0.01 | +1.77% | 295,000 |
| Oct 20, 2026 | 0.73 | 0.76 | 0.73 | 0.73 | +0.01 | +0.96% | 457,500 |
| Oct 19, 2026 | 0.75 | 0.76 | 0.71 | 0.73 | 0.00 | -0.41% | 574,200 |
| Oct 16, 2026 | 0.76 | 0.79 | 0.71 | 0.73 | 0.00 | -0.41% | 429,200 |
| Oct 15, 2026 | 0.76 | 0.77 | 0.72 | 0.73 | -0.04 | -5.66% | 687,700 |
| Oct 14, 2026 | 0.80 | 0.82 | 0.77 | 0.78 | -0.03 | -3.12% | 520,800 |
| Oct 13, 2026 | 0.91 | 0.93 | 0.77 | 0.80 | -0.05 | -6.42% | 3,757,100 |
| Oct 12, 2026 | 0.87 | 0.90 | 0.83 | 0.86 | -0.02 | -2.28% | 413,300 |
| Oct 9, 2026 | 0.90 | 0.92 | 0.87 | 0.88 | -0.02 | -2.01% | 316,900 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | -0.04 | -4.48% | 452,700 |
| Oct 7, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.00 | -0.32% | 201,600 |
| Oct 6, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.00 | +0.21% | 329,500 |
| Oct 5, 2026 | 0.94 | 0.97 | 0.92 | 0.94 | +0.01 | +1.41% | 326,800 |
| Oct 2, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | +0.03 | +3.82% | 300,100 |
| Oct 1, 2026 | 0.98 | 0.99 | 0.89 | 0.89 | -0.07 | -7.19% | 791,700 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | +0.01 | +0.63% | 386,100 |
| Sep 29, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | +0.02 | +1.71% | 525,100 |
| Sep 28, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.00 | +0.11% | 200,200 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | -0.01 | -1.47% | 540,000 |
| Sep 24, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.00 | +0.11% | 266,400 |
| Sep 23, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | -0.03 | -3.16% | 563,300 |
| Sep 22, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | -0.02 | -1.90% | 329,500 |
| Sep 21, 2026 | 1.05 | 1.08 | 1.00 | 1.00 | -0.04 | -3.85% | 769,800 |
| Sep 18, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | -0.02 | -1.89% | 336,200 |
| Sep 17, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | +0.04 | +3.92% | 615,700 |
| Sep 16, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | -0.01 | -0.97% | 531,700 |
| Sep 15, 2026 | 1.00 | 1.04 | 0.98 | 1.03 | +0.02 | +1.98% | 623,900 |
| Sep 14, 2026 | 0.99 | 1.03 | 0.97 | 1.01 | +0.03 | +2.75% | 229,000 |
| Sep 11, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.00 | +0.31% | 218,000 |
| Sep 10, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | -0.01 | -1.01% | 293,500 |
| Sep 9, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | -0.02 | -1.98% | 472,600 |
| Sep 8, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | -0.02 | -1.94% | 261,200 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | -0.02 | -1.90% | 377,500 |
| Sep 3, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 0.00 | 0.00% | 261,200 |
| Sep 2, 2026 | 1.01 | 1.07 | 1.00 | 1.05 | +0.04 | +3.96% | 377,500 |
| Sep 1, 2026 | 1.02 | 1.02 | 0.98 | 1.01 | -0.02 | -1.94% | 335,900 |
| Aug 31, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | +0.01 | +0.98% | 289,000 |
| Aug 28, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | -0.04 | -3.77% | 347,400 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | +0.01 | +0.95% | 270,500 |
| Aug 26, 2026 | 1.03 | 1.06 | 0.99 | 1.05 | +0.02 | +1.94% | 466,200 |
| Aug 25, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | +0.05 | +4.57% | 414,400 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | -0.01 | -1.10% | 249,200 |
| Aug 21, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | +0.04 | +4.08% | 308,300 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.93 | 0.96 | -0.02 | -2.25% | 303,400 |
| Aug 19, 2026 | 0.99 | 1.02 | 0.96 | 0.98 | 0.00 | -0.31% | 805,600 |
| Aug 18, 2026 | 1.01 | 1.03 | 0.98 | 0.98 | -0.04 | -3.73% | 379,800 |
| Aug 17, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | +0.01 | +0.99% | 434,800 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | -0.03 | -2.88% | 509,500 |
65 days, newest first. Daily bars as drawn on the CGTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.