Cognition Therapeutics, Inc. (CGTX) NASDAQ

Currency In USD

CGTX Historical Return

If you invested $1000 in Cognition Therapeutics, Inc. (CGTX) since IPO date, it would be worth $131.56 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $633.96, while $1000 invested 1 year ago would be worth $6,473.99. This corresponds to total returns of -86.84%, -36.6%, 547.4%, respectively, with annualized returns of -35.01%, -14.08%, 547.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CGTX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	1.23	1.19	1.19	1.28	1.18	786,779
May 26, 2026	1.26	1.24	1.24	1.3	1.22	832,220
May 22, 2026	1.25	1.26	1.26	1.26	1.22	0
May 21, 2026	1.26	1.25	1.25	1.28	1.22	880,948
May 20, 2026	1.12	1.29	1.29	1.3	1.09	1.57M
May 19, 2026	1.06	1.11	1.11	1.14	1.05	559,007
May 18, 2026	1.15	1.09	1.09	1.15	1.07	965,038
May 15, 2026	1.2	1.14	1.14	1.2	1.11	763,491
May 14, 2026	1.22	1.2	1.2	1.24	1.13	849,655
May 13, 2026	1.18	1.2	1.2	1.22	1.17	787,996
May 12, 2026	1.18	1.18	1.18	1.19	1.13	676,115
May 11, 2026	1.21	1.18	1.18	1.25	1.16	925,552
May 08, 2026	1.17	1.21	1.21	1.23	1.15	688,905
May 07, 2026	1.24	1.16	1.16	1.26	1.13	925,308
May 06, 2026	1.26	1.23	1.23	1.27	1.17	850,541
May 05, 2026	1.3	1.24	1.24	1.3	1.21	684,340
May 04, 2026	1.28	1.28	1.28	1.35	1.25	825,478
May 01, 2026	1.27	1.28	1.28	1.32	1.22	840,004
April 30, 2026	1.21	1.26	1.26	1.27	1.18	616,165
April 29, 2026	1.28	1.18	1.18	1.28	1.16	962,861
April 28, 2026	1.27	1.28	1.28	1.31	1.25	508,362
April 27, 2026	1.3	1.28	1.28	1.36	1.24	1.06M
April 24, 2026	1.25	1.28	1.28	1.31	1.24	690,103
April 23, 2026	1.33	1.26	1.26	1.33	1.24	1.25M
April 22, 2026	1.2	1.29	1.29	1.31	1.2	1.5M
April 21, 2026	1.22	1.17	1.17	1.27	1.13	3.55M
April 20, 2026	1.16	1.12	1.12	1.18	1.08	979,154
April 17, 2026	1.12	1.19	1.19	1.2	1.12	1.28M
April 16, 2026	1.11	1.11	1.11	1.13	1.08	1.24M
April 15, 2026	0.99	1.09	1.09	1.11	0.98	1.04M
April 14, 2026	0.97	0.98	0.98	1.03	0.94	893,492
April 13, 2026	0.91	0.97	0.97	0.98	0.86	1.12M
April 10, 2026	0.91	0.9	0.9	0.92	0.86	551,220
April 09, 2026	0.88	0.86	0.86	0.93	0.85	690,288
April 08, 2026	0.9	0.88	0.88	0.91	0.84	911,224
April 07, 2026	0.8	0.82	0.82	0.83	0.75	1M
April 06, 2026	0.88	0.84	0.84	0.9	0.83	857,526
April 02, 2026	0.86	0.87	0.87	0.88	0.82	1.04M
April 01, 2026	0.8	0.89	0.89	0.96	0.77	2.89M
March 31, 2026	0.6	0.76	0.76	0.76	0.59	2.18M
March 30, 2026	0.76	0.59	0.59	0.77	0.55	4.85M
March 27, 2026	1.07	0.73	0.73	1.07	0.68	7.07M
March 26, 2026	1.12	1.08	1.08	1.2	1.07	1.79M
March 25, 2026	1.15	1.11	1.11	1.17	1.09	999,800