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 $72.44 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $695.56, while $1000 invested 1 year ago would be worth $596.84. This corresponds to total returns of -92.76%, -30.44%, -40.32%, respectively, with annualized returns of -40.91%, -11.39%, -40.32%.

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
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
August 17, 2026	1.01	1.02	1.02	1.03	1.01	429,095
August 14, 2026	1.04	1.01	1.01	1.05	1	506,858
August 13, 2026	1.04	1.04	1.04	1.04	1.04	0
August 12, 2026	1.03	1.04	1.04	1.04	1.03	0
August 11, 2026	1.06	1.02	1.02	1.1	1	0
August 10, 2026	1.05	1.05	1.05	1.09	1.03	1.03M
August 07, 2026	1.08	1.08	1.08	1.12	1.07	0
August 06, 2026	1.1	1.13	1.13	1.15	1.08	1.05M
August 05, 2026	0.99	1.06	1.06	1.07	0.95	654,868
August 04, 2026	0.9	0.99	0.99	1.02	0.9	731,093
August 03, 2026	0.91	0.89	0.89	0.92	0.88	319,427
July 31, 2026	0.93	0.89	0.89	0.94	0.89	403,629
July 30, 2026	0.9	0.92	0.92	0.93	0.89	249,298
July 29, 2026	0.93	0.9	0.9	0.94	0.88	335,126
July 28, 2026	0.95	0.92	0.92	0.95	0.88	471,325
July 27, 2026	0.94	0.95	0.95	0.97	0.91	405,559
July 24, 2026	0.95	0.92	0.92	0.99	0.91	443,395
July 23, 2026	0.96	0.96	0.96	1	0.92	324,704
July 22, 2026	1	0.96	0.96	1.01	0.96	263,282
July 21, 2026	0.94	1	1	1.02	0.94	404,533
July 20, 2026	0.95	0.95	0.95	0.99	0.93	543,494
July 17, 2026	0.94	0.96	0.96	0.98	0.92	452,788
July 16, 2026	0.93	0.94	0.94	0.99	0.93	787,444
July 15, 2026	1	0.95	0.95	1.02	0.93	1.36M
July 14, 2026	1.02	1.01	1.01	1.03	0.97	1.3M
July 13, 2026	1.05	1.02	1.02	1.08	0.98	2.51M
July 10, 2026	1.09	1.09	1.09	1.11	1.04	1.54M
July 09, 2026	1.05	1.09	1.09	1.1	1.03	1.98M