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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.67	0.65	0.65	0.67	0.63	674,457
February 04, 2025	0.65	0.63	0.63	0.69	0.6	1.2M
February 03, 2025	0.67	0.67	0.67	0.7	0.65	1.41M
January 31, 2025	0.79	0.72	0.72	0.79	0.71	1.37M
January 30, 2025	0.78	0.77	0.77	0.82	0.71	2.42M
January 29, 2025	0.76	0.76	0.76	0.79	0.72	666,287
January 28, 2025	0.73	0.76	0.76	0.76	0.72	681,313
January 27, 2025	0.75	0.71	0.71	0.77	0.7	734,100
January 24, 2025	0.8	0.76	0.76	0.8	0.75	708,419
January 23, 2025	0.78	0.79	0.79	0.81	0.74	828,420
January 22, 2025	0.74	0.77	0.77	0.78	0.74	929,339
January 21, 2025	0.69	0.74	0.74	0.75	0.69	511,893
January 17, 2025	0.67	0.68	0.68	0.7	0.66	653,544
January 16, 2025	0.71	0.69	0.69	0.71	0.68	461,500
January 15, 2025	0.73	0.71	0.71	0.75	0.69	673,600
January 14, 2025	0.76	0.71	0.71	0.76	0.71	827,400
January 13, 2025	0.73	0.74	0.74	0.76	0.67	1.3M
January 10, 2025	0.76	0.76	0.76	0.79	0.75	825,887
January 08, 2025	0.82	0.79	0.79	0.82	0.73	1.39M
January 07, 2025	0.82	0.82	0.82	0.87	0.78	2.6M
January 06, 2025	0.78	0.85	0.85	0.9	0.76	4.11M
January 03, 2025	0.72	0.76	0.76	0.78	0.7	2.74M
January 02, 2025	0.71	0.73	0.73	0.77	0.67	2.07M
December 31, 2024	0.73	0.7	0.7	0.76	0.69	2.19M
December 30, 2024	0.81	0.75	0.75	0.82	0.69	4.77M
December 27, 2024	0.77	0.84	0.84	0.88	0.73	8.48M
December 26, 2024	0.65	0.78	0.78	0.79	0.65	7.01M
December 24, 2024	0.61	0.65	0.65	0.68	0.6	2.85M
December 23, 2024	0.63	0.61	0.61	0.63	0.57	4.03M
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

Cognition Therapeutics, Inc. (CGTX) NASDAQ