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 $53.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $57.69, while $1000 invested 1 year ago would be worth $393.78. This corresponds to total returns of -94.7%, -94.23%, -60.62%, respectively, with annualized returns of -43.78%, -43.46%, -60.62%.

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
November 11, 2026	0.68	0.68	0.68	0.69	0.67	199,761
November 10, 2026	0.69	0.67	0.67	0.69	0.66	364,996
November 09, 2026	0.68	0.69	0.69	0.73	0.68	405,865
November 06, 2026	0.64	0.69	0.69	0.7	0.63	282,181
November 05, 2026	0.68	0.64	0.64	0.72	0.63	689,325
November 04, 2026	0.73	0.68	0.68	0.73	0.68	420,470
November 03, 2026	0.71	0.7	0.7	0.72	0.67	421,553
November 02, 2026	0.7	0.71	0.71	0.74	0.7	346,368
October 30, 2026	0.72	0.7	0.7	0.72	0.65	557,226
October 29, 2026	0.74	0.74	0.74	0.75	0.72	185,863
October 28, 2026	0.77	0.75	0.75	0.77	0.74	350,885
October 27, 2026	0.69	0.76	0.76	0.77	0.69	321,495
October 26, 2026	0.72	0.69	0.69	0.73	0.69	292,682
October 23, 2026	0.69	0.72	0.72	0.73	0.66	571,534
October 22, 2026	0.8	0.7	0.7	0.82	0.7	1.01M
October 21, 2026	0.74	0.75	0.75	0.76	0.74	294,594
October 20, 2026	0.73	0.73	0.73	0.75	0.73	457,530
October 19, 2026	0.75	0.73	0.73	0.76	0.71	571,298
October 16, 2026	0.76	0.73	0.73	0.79	0.71	422,652
October 15, 2026	0.76	0.73	0.73	0.77	0.72	687,423
October 14, 2026	0.8	0.78	0.78	0.81	0.77	520,632
October 13, 2026	0.91	0.8	0.8	0.93	0.77	3.74M
October 12, 2026	0.87	0.86	0.86	0.9	0.83	413,250
October 09, 2026	0.9	0.88	0.88	0.92	0.87	316,590
October 08, 2026	0.95	0.9	0.9	0.95	0.89	452,676
October 07, 2026	0.93	0.94	0.94	0.96	0.93	201,565
October 06, 2026	0.94	0.94	0.94	0.96	0.93	328,453
October 05, 2026	0.94	0.94	0.94	0.97	0.92	325,768
October 02, 2026	0.92	0.93	0.93	0.93	0.9	299,911
October 01, 2026	0.98	0.89	0.89	0.99	0.89	791,325
September 30, 2026	0.98	0.96	0.96	0.98	0.96	386,106
September 29, 2026	0.96	0.95	0.95	0.98	0.93	525,076
September 28, 2026	0.93	0.94	0.94	0.96	0.92	200,226
September 25, 2026	0.98	0.94	0.94	0.98	0.93	536,758
September 24, 2026	0.97	0.95	0.95	0.97	0.93	266,401
September 23, 2026	1	0.95	0.95	1.01	0.95	563,296
September 22, 2026	1.03	0.98	0.98	1.03	0.98	326,564
September 21, 2026	1.01	1	1	1.03	1	769,758
September 18, 2026	1.06	1.04	1.04	1.07	1.04	336,211
September 17, 2026	1.04	1.06	1.06	1.08	1.02	615,605
September 16, 2026	1.04	1.02	1.02	1.07	1.01	531,679
September 15, 2026	1	1.03	1.03	1.05	0.98	623,844
September 11, 2026	0.98	0.98	0.98	1	0.97	217,986
September 10, 2026	0.99	0.98	0.98	1	0.97	293,295
September 09, 2026	1.01	0.99	0.99	1.03	0.99	472,570
September 08, 2026	1.02	1.01	1.01	1.04	1	261,198
September 04, 2026	1.05	1.03	1.03	1.05	1.01	377,355
September 03, 2026	1.05	1.05	1.05	1.06	1.02	0
September 02, 2026	1.01	1.05	1.05	1.07	1	376,985
September 01, 2026	1.02	1.01	1.01	1.02	0.98	335,694
August 31, 2026	1.02	1.03	1.03	1.05	1.01	288,940
August 28, 2026	1.07	1.02	1.02	1.07	1.02	347,421
August 27, 2026	1.07	1.06	1.06	1.08	1.04	270,093
August 26, 2026	1.03	1.05	1.05	1.06	0.99	466,162
August 25, 2026	0.98	1.03	1.03	1.03	0.98	414,382
August 24, 2026	0.99	0.98	0.98	1	0.96	249,121
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