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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.81	1.74	1.74	1.84	1.71	1.34M
October 16, 2025	1.85	1.85	1.85	2	1.83	2.33M
October 15, 2025	1.76	1.83	1.83	1.85	1.75	1.4M
October 14, 2025	1.76	1.74	1.74	1.78	1.67	1.32M
October 13, 2025	1.86	1.8	1.8	1.9	1.71	1.63M
October 10, 2025	2.01	1.83	1.83	2.05	1.8	2.48M
October 09, 2025	1.81	1.95	1.95	1.99	1.78	2.93M
October 08, 2025	1.78	1.76	1.76	1.83	1.67	2.05M
October 07, 2025	1.53	1.75	1.75	1.79	1.48	4.46M
October 06, 2025	1.56	1.54	1.54	1.57	1.47	1.55M
October 03, 2025	1.43	1.55	1.55	1.61	1.43	2.13M
October 02, 2025	1.49	1.43	1.43	1.54	1.41	1.71M
October 01, 2025	1.33	1.51	1.51	1.55	1.33	3.01M
September 30, 2025	1.35	1.35	1.35	1.41	1.29	2.29M
September 29, 2025	1.36	1.43	1.43	1.44	1.34	1.78M
September 26, 2025	1.25	1.33	1.33	1.35	1.25	1.49M
September 25, 2025	1.37	1.26	1.26	1.4	1.23	2.53M
September 24, 2025	1.33	1.35	1.35	1.42	1.33	1.27M
September 23, 2025	1.44	1.34	1.34	1.47	1.33	1.41M
September 22, 2025	1.38	1.43	1.43	1.48	1.32	2.16M
September 19, 2025	1.46	1.4	1.4	1.49	1.32	4.29M
September 18, 2025	1.48	1.47	1.47	1.54	1.45	1.76M
September 17, 2025	1.63	1.47	1.47	1.65	1.44	3.63M
September 16, 2025	1.52	1.61	1.61	1.85	1.52	5.14M
September 15, 2025	2.23	1.54	1.54	2.26	1.43	14.01M
September 12, 2025	2.33	2.17	2.17	2.38	1.87	5.45M
September 11, 2025	2.51	2.36	2.36	2.57	2.34	3.18M
September 10, 2025	2.49	2.51	2.51	2.6	2.43	3.25M
September 09, 2025	2.37	2.53	2.53	2.53	2.37	2.17M
September 08, 2025	2.58	2.4	2.4	2.6	2.33	2.54M
September 05, 2025	2.64	2.61	2.61	2.67	2.41	4.64M
September 04, 2025	2.36	2.59	2.59	2.65	2.26	4.87M
September 03, 2025	2.43	2.37	2.37	2.47	2.27	4.45M
September 02, 2025	2.34	2.43	2.43	2.5	2.34	3.59M
August 29, 2025	2.57	2.43	2.43	2.59	2.28	5.31M
August 28, 2025	2.65	2.48	2.48	2.79	2.46	13.75M
August 27, 2025	2.86	3.06	3.06	3.1	2.79	5.2M
August 26, 2025	3.28	2.86	2.86	3.28	2.62	9.65M
August 25, 2025	3.17	3.18	3.18	3.83	3.05	26.18M
August 22, 2025	2.01	2.81	2.81	2.87	2.01	20.44M
August 21, 2025	2.03	1.99	1.99	2.37	1.95	10.76M
August 20, 2025	1.76	2.02	2.02	2.09	1.68	11.58M
August 19, 2025	1.46	1.67	1.67	1.68	1.43	3.1M
August 18, 2025	1.57	1.49	1.49	1.6	1.4	4.66M
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

Cognition Therapeutics, Inc. (CGTX) NASDAQ