Cognition Therapeutics, Inc. (CGTX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CGTX Historical Return
If you invested $1000 in Cognition Therapeutics, Inc. (CGTX) since IPO date, it would be worth $77.99 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $721.67, while $1000 invested 1 year ago would be worth $354.41. This corresponds to total returns of -92.2%, -27.83%, -64.56%, respectively, with annualized returns of -40.75%, -10.29%, -64.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CGTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 0.98 | 1 | 1 | 1.01 | 0.97 | 308,201 |
| August 20, 2026 | 0.98 | 0.96 | 0.96 | 0.99 | 0.93 | 303,386 |
| August 19, 2026 | 0.99 | 0.98 | 0.98 | 1.02 | 0.96 | 0 |
| August 18, 2026 | 1.01 | 0.98 | 0.98 | 1.03 | 0.98 | 379,155 |
| August 17, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 1.01 | 429,095 |
| August 14, 2026 | 1.04 | 1.01 | 1.01 | 1.05 | 1 | 506,858 |
| August 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0 |
| August 12, 2026 | 1.03 | 1.04 | 1.04 | 1.04 | 1.03 | 0 |
| August 11, 2026 | 1.06 | 1.02 | 1.02 | 1.1 | 1 | 0 |
| August 10, 2026 | 1.05 | 1.05 | 1.05 | 1.09 | 1.03 | 1.03M |
| August 07, 2026 | 1.08 | 1.08 | 1.08 | 1.12 | 1.07 | 0 |
| August 06, 2026 | 1.1 | 1.13 | 1.13 | 1.15 | 1.08 | 1.05M |
| August 05, 2026 | 0.99 | 1.06 | 1.06 | 1.07 | 0.95 | 654,868 |
| August 04, 2026 | 0.9 | 0.99 | 0.99 | 1.02 | 0.9 | 731,093 |
| August 03, 2026 | 0.91 | 0.89 | 0.89 | 0.92 | 0.88 | 319,427 |
| July 31, 2026 | 0.93 | 0.89 | 0.89 | 0.94 | 0.89 | 403,629 |
| July 30, 2026 | 0.9 | 0.92 | 0.92 | 0.93 | 0.89 | 249,298 |
| July 29, 2026 | 0.93 | 0.9 | 0.9 | 0.94 | 0.88 | 335,126 |
| July 28, 2026 | 0.95 | 0.92 | 0.92 | 0.95 | 0.88 | 471,325 |
| July 27, 2026 | 0.94 | 0.95 | 0.95 | 0.97 | 0.91 | 405,559 |
| July 24, 2026 | 0.95 | 0.92 | 0.92 | 0.99 | 0.91 | 443,395 |
| July 23, 2026 | 0.96 | 0.96 | 0.96 | 1 | 0.92 | 324,704 |
| July 22, 2026 | 1 | 0.96 | 0.96 | 1.01 | 0.96 | 263,282 |
| July 21, 2026 | 0.94 | 1 | 1 | 1.02 | 0.94 | 404,533 |
| July 20, 2026 | 0.95 | 0.95 | 0.95 | 0.99 | 0.93 | 543,494 |
| July 17, 2026 | 0.94 | 0.96 | 0.96 | 0.98 | 0.92 | 452,788 |
| July 16, 2026 | 0.93 | 0.94 | 0.94 | 0.99 | 0.93 | 787,444 |
| July 15, 2026 | 1 | 0.95 | 0.95 | 1.02 | 0.93 | 1.36M |
| July 14, 2026 | 1.02 | 1.01 | 1.01 | 1.03 | 0.97 | 1.3M |
| July 13, 2026 | 1.05 | 1.02 | 1.02 | 1.08 | 0.98 | 2.51M |
| July 10, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.04 | 1.54M |
| July 09, 2026 | 1.05 | 1.09 | 1.09 | 1.1 | 1.03 | 1.98M |
| July 08, 2026 | 1.06 | 1.07 | 1.07 | 1.08 | 1 | 2.57M |
| July 07, 2026 | 1.05 | 1.08 | 1.08 | 1.13 | 1.01 | 1.95M |
| July 06, 2026 | 1.14 | 1.07 | 1.07 | 1.18 | 1.06 | 2.62M |
| July 02, 2026 | 1.15 | 1.17 | 1.17 | 1.21 | 1.13 | 2.05M |
| July 01, 2026 | 1.18 | 1.13 | 1.13 | 1.22 | 1.11 | 2.36M |
| June 30, 2026 | 1.09 | 1.15 | 1.15 | 1.19 | 1.09 | 869,717 |
| June 29, 2026 | 1.11 | 1.09 | 1.09 | 1.14 | 1.05 | 1.82M |
| June 26, 2026 | 1.1 | 1.12 | 1.12 | 1.2 | 1.08 | 3.49M |
| June 25, 2026 | 1.07 | 1.13 | 1.13 | 1.22 | 0.93 | 3.91M |
| June 24, 2026 | 1.56 | 1.02 | 1.02 | 1.61 | 0.97 | 11.81M |
| June 23, 2026 | 1.62 | 1.65 | 1.65 | 1.75 | 1.55 | 1.33M |
| June 22, 2026 | 1.46 | 1.68 | 1.68 | 1.76 | 1.45 | 4.05M |
| June 18, 2026 | 1.48 | 1.45 | 1.45 | 1.5 | 1.39 | 1.3M |
| June 17, 2026 | 1.29 | 1.42 | 1.42 | 1.48 | 1.25 | 2.33M |
| June 16, 2026 | 1.22 | 1.26 | 1.26 | 1.3 | 1.19 | 1.08M |
| June 15, 2026 | 1.26 | 1.21 | 1.21 | 1.3 | 1.21 | 860,353 |
| June 12, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.19 | 454,306 |
| June 11, 2026 | 1.14 | 1.2 | 1.2 | 1.22 | 1.13 | 597,524 |
| June 10, 2026 | 1.18 | 1.14 | 1.14 | 1.21 | 1.14 | 485,738 |
| June 09, 2026 | 1.21 | 1.15 | 1.15 | 1.23 | 1.12 | 687,226 |
| June 08, 2026 | 1.32 | 1.21 | 1.21 | 1.35 | 1.18 | 822,093 |
| June 05, 2026 | 1.33 | 1.29 | 1.29 | 1.33 | 1.22 | 0 |
| June 04, 2026 | 1.36 | 1.36 | 1.36 | 1.5 | 1.35 | 1.8M |
| June 03, 2026 | 1.34 | 1.42 | 1.42 | 1.46 | 1.26 | 2.19M |
| June 02, 2026 | 1.36 | 1.35 | 1.35 | 1.39 | 1.25 | 2.89M |
| June 01, 2026 | 1.17 | 1.25 | 1.25 | 1.38 | 1.16 | 2.48M |
| May 29, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.13 | 679,609 |
| May 28, 2026 | 1.18 | 1.19 | 1.19 | 1.24 | 1.17 | 619,397 |
AD
