Cognition Therapeutics, Inc. - CGTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.67	1.54	1.54	1.97	1.52	13.52M
August 14, 2025	1.21	1.66	1.66	1.81	1.15	31.99M
August 13, 2025	1.38	1.22	1.22	1.47	1.15	43.87M
August 12, 2025	0.86	1.1	1.1	1.1	0.83	20.67M
August 11, 2025	0.77	0.86	0.86	0.88	0.76	4.15M
August 08, 2025	0.68	0.75	0.75	0.86	0.68	3.54M
August 07, 2025	0.71	0.68	0.68	0.72	0.6	1.74M
August 06, 2025	0.7	0.71	0.71	0.72	0.68	925,017
August 05, 2025	0.71	0.72	0.72	0.74	0.71	1.17M
August 04, 2025	0.69	0.71	0.71	0.73	0.67	1.68M
August 01, 2025	0.56	0.67	0.67	0.7	0.56	4.02M
July 31, 2025	0.61	0.59	0.59	0.62	0.57	2.29M
July 30, 2025	0.67	0.62	0.62	0.68	0.6	2.48M
July 29, 2025	0.75	0.67	0.67	0.75	0.63	7.95M
July 28, 2025	0.84	0.72	0.72	0.85	0.62	6.88M
July 25, 2025	0.86	0.84	0.84	0.86	0.79	3.3M
July 24, 2025	0.8	0.86	0.86	0.87	0.79	5.07M
July 23, 2025	0.79	0.8	0.8	0.81	0.77	3.66M
July 22, 2025	0.7	0.78	0.78	0.79	0.68	5.16M
July 21, 2025	0.67	0.7	0.7	0.71	0.67	5.02M
July 18, 2025	0.69	0.65	0.65	0.71	0.65	3.14M
July 17, 2025	0.65	0.68	0.68	0.69	0.63	5.21M
July 16, 2025	0.63	0.62	0.62	0.67	0.59	18.68M
July 15, 2025	0.61	0.57	0.57	0.61	0.55	4.09M
July 14, 2025	0.6	0.61	0.61	0.65	0.57	5.03M
July 11, 2025	0.64	0.57	0.57	0.66	0.56	8.85M
July 10, 2025	0.99	0.7	0.7	1.04	0.65	243.96M
July 09, 2025	0.56	0.53	0.53	0.64	0.52	4.93M
July 08, 2025	0.6	0.59	0.59	0.63	0.52	8.03M
July 07, 2025	0.45	0.58	0.58	0.61	0.43	32.73M
July 03, 2025	0.35	0.41	0.41	0.42	0.35	14.33M
July 02, 2025	0.32	0.34	0.34	0.35	0.32	1.63M
July 01, 2025	0.31	0.31	0.31	0.31	0.29	1.45M
June 30, 2025	0.32	0.31	0.31	0.33	0.3	667,642
June 27, 2025	0.34	0.3	0.3	0.34	0.3	1.26M
June 26, 2025	0.31	0.32	0.32	0.33	0.3	1.06M
June 25, 2025	0.32	0.3	0.3	0.33	0.3	2.33M
June 24, 2025	0.27	0.3	0.3	0.31	0.27	1.52M
June 23, 2025	0.25	0.26	0.26	0.28	0.25	984,608
June 20, 2025	0.28	0.26	0.26	0.29	0.26	907,582
June 18, 2025	0.28	0.28	0.28	0.3	0.28	797,751
June 17, 2025	0.32	0.28	0.28	0.32	0.28	1.06M
June 16, 2025	0.3	0.32	0.32	0.32	0.29	1.1M
June 13, 2025	0.3	0.3	0.3	0.31	0.29	548,763
June 12, 2025	0.32	0.31	0.31	0.32	0.31	303,700
June 11, 2025	0.32	0.32	0.32	0.32	0.31	572,736
June 10, 2025	0.31	0.31	0.31	0.32	0.29	1.05M
June 09, 2025	0.3	0.3	0.3	0.31	0.29	885,200
June 06, 2025	0.28	0.3	0.3	0.31	0.28	944,426
June 05, 2025	0.29	0.29	0.29	0.3	0.27	7.06M
June 04, 2025	0.31	0.31	0.31	0.31	0.29	649,400
June 03, 2025	0.3	0.31	0.31	0.35	0.28	2.79M
June 02, 2025	0.27	0.32	0.32	0.36	0.24	12.09M
May 30, 2025	0.25	0.24	0.24	0.25	0.24	626,469
May 29, 2025	0.25	0.25	0.25	0.25	0.24	575,515
May 28, 2025	0.26	0.24	0.24	0.27	0.22	1.62M
May 27, 2025	0.3	0.26	0.26	0.3	0.25	2.07M
May 23, 2025	0.32	0.3	0.3	0.32	0.29	345,882
May 22, 2025	0.33	0.32	0.32	0.33	0.31	418,300
May 21, 2025	0.33	0.32	0.32	0.34	0.31	314,760

Cognition Therapeutics, Inc. (CGTX) NASDAQ