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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	0.64	0.63	0.63	0.68	0.58	7.66M
December 19, 2024	0.65	0.63	0.63	0.68	0.57	32.35M
December 18, 2024	1.15	0.8	0.8	1.29	0.75	252.13M
December 17, 2024	0.45	0.45	0.45	0.46	0.43	680,536
December 16, 2024	0.48	0.45	0.45	0.48	0.44	723,700
December 13, 2024	0.5	0.48	0.48	0.51	0.46	860,934
December 12, 2024	0.49	0.51	0.51	0.52	0.47	1.59M
December 11, 2024	0.44	0.49	0.49	0.52	0.4	2.65M
December 10, 2024	0.46	0.43	0.43	0.46	0.43	641,200
December 09, 2024	0.42	0.46	0.46	0.47	0.42	1.38M
December 06, 2024	0.39	0.42	0.42	0.43	0.38	1.29M
December 05, 2024	0.38	0.38	0.38	0.39	0.38	885,300
December 04, 2024	0.39	0.38	0.38	0.39	0.38	917,345
December 03, 2024	0.41	0.39	0.39	0.41	0.38	1.01M
December 02, 2024	0.41	0.4	0.4	0.41	0.39	1.43M
November 29, 2024	0.4	0.4	0.4	0.4	0.38	865,490
November 27, 2024	0.41	0.4	0.4	0.41	0.38	1.9M
November 26, 2024	0.39	0.4	0.4	0.41	0.38	7.02M
November 25, 2024	0.48	0.41	0.41	0.48	0.38	47.27M
November 22, 2024	0.44	0.43	0.43	0.45	0.41	261,866
November 21, 2024	0.44	0.44	0.44	0.45	0.43	513,600
November 20, 2024	0.44	0.44	0.44	0.47	0.43	861,200
November 19, 2024	0.45	0.44	0.44	0.46	0.43	292,481
November 18, 2024	0.48	0.46	0.46	0.49	0.46	205,900
November 15, 2024	0.5	0.46	0.46	0.51	0.46	336,100
November 14, 2024	0.53	0.51	0.51	0.53	0.5	242,947
November 13, 2024	0.6	0.54	0.54	0.6	0.53	337,631
November 12, 2024	0.51	0.6	0.6	0.62	0.5	815,318
November 11, 2024	0.51	0.51	0.51	0.52	0.48	296,154
November 08, 2024	0.5	0.51	0.51	0.52	0.5	268,178
November 07, 2024	0.52	0.52	0.52	0.53	0.51	335,371
November 06, 2024	0.52	0.5	0.5	0.52	0.49	298,927
November 05, 2024	0.47	0.49	0.49	0.51	0.47	352,284
November 04, 2024	0.47	0.47	0.47	0.49	0.44	469,725
November 01, 2024	0.47	0.47	0.47	0.48	0.47	238,738
October 31, 2024	0.52	0.47	0.47	0.52	0.47	492,923
October 30, 2024	0.58	0.53	0.53	0.58	0.52	308,900
October 29, 2024	0.53	0.57	0.57	0.64	0.53	949,321
October 28, 2024	0.6	0.54	0.54	0.6	0.5	952,100
October 25, 2024	0.61	0.56	0.56	0.63	0.56	313,197
October 24, 2024	0.61	0.59	0.59	0.64	0.53	1.13M
October 23, 2024	0.49	0.6	0.6	0.65	0.48	4.09M
October 22, 2024	0.48	0.48	0.48	0.49	0.47	212,343
October 21, 2024	0.51	0.47	0.47	0.51	0.47	178,817
October 18, 2024	0.47	0.49	0.49	0.53	0.44	773,616
October 17, 2024	0.44	0.45	0.45	0.45	0.42	218,900
October 16, 2024	0.41	0.45	0.45	0.46	0.4	195,800
October 15, 2024	0.41	0.42	0.42	0.44	0.41	379,617
October 14, 2024	0.4	0.43	0.43	0.43	0.4	204,449
October 11, 2024	0.41	0.4	0.4	0.41	0.34	322,700
October 10, 2024	0.41	0.41	0.41	0.41	0.38	236,700
October 09, 2024	0.41	0.4	0.4	0.41	0.4	332,908
October 08, 2024	0.42	0.4	0.4	0.43	0.4	332,520
October 07, 2024	0.44	0.41	0.41	0.44	0.41	377,800
October 04, 2024	0.43	0.44	0.44	0.45	0.43	113,652
October 03, 2024	0.45	0.43	0.43	0.45	0.43	261,200
October 02, 2024	0.46	0.45	0.45	0.46	0.44	232,204
October 01, 2024	0.48	0.44	0.44	0.48	0.42	724,828
September 30, 2024	0.44	0.47	0.47	0.53	0.44	4.86M
September 27, 2024	0.41	0.42	0.42	0.43	0.41	161,647

Cognition Therapeutics, Inc. (CGTX) NASDAQ