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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	0.31	0.31	0.31	0.31	0.29	1.45M
June 30, 2025	0.32	0.31	0.31	0.33	0.3	667,642
June 27, 2025	0.34	0.3	0.3	0.34	0.3	1.26M
June 26, 2025	0.31	0.32	0.32	0.33	0.3	1.06M
June 25, 2025	0.32	0.3	0.3	0.33	0.3	2.33M
June 24, 2025	0.27	0.3	0.3	0.31	0.27	1.52M
June 23, 2025	0.25	0.26	0.26	0.28	0.25	984,608
June 20, 2025	0.28	0.26	0.26	0.29	0.26	907,582
June 18, 2025	0.28	0.28	0.28	0.3	0.28	797,751
June 17, 2025	0.32	0.28	0.28	0.32	0.28	1.06M
June 16, 2025	0.3	0.32	0.32	0.32	0.29	1.1M
June 13, 2025	0.3	0.3	0.3	0.31	0.29	548,763
June 12, 2025	0.32	0.31	0.31	0.32	0.31	303,700
June 11, 2025	0.32	0.32	0.32	0.32	0.31	572,736
June 10, 2025	0.31	0.31	0.31	0.32	0.29	1.05M
June 09, 2025	0.3	0.3	0.3	0.31	0.29	885,200
June 06, 2025	0.28	0.3	0.3	0.31	0.28	944,426
June 05, 2025	0.29	0.29	0.29	0.3	0.27	7.06M
June 04, 2025	0.31	0.31	0.31	0.31	0.29	649,400
June 03, 2025	0.3	0.31	0.31	0.35	0.28	2.79M
June 02, 2025	0.27	0.32	0.32	0.36	0.24	12.09M
May 30, 2025	0.25	0.24	0.24	0.25	0.24	626,469
May 29, 2025	0.25	0.25	0.25	0.25	0.24	575,515
May 28, 2025	0.26	0.24	0.24	0.27	0.22	1.62M
May 27, 2025	0.3	0.26	0.26	0.3	0.25	2.07M
May 23, 2025	0.32	0.3	0.3	0.32	0.29	345,882
May 22, 2025	0.33	0.32	0.32	0.33	0.31	418,300
May 21, 2025	0.33	0.32	0.32	0.34	0.31	314,760
May 20, 2025	0.33	0.34	0.34	0.34	0.33	433,890
May 19, 2025	0.33	0.33	0.33	0.34	0.32	395,347
May 16, 2025	0.33	0.33	0.33	0.33	0.31	383,289
May 15, 2025	0.33	0.32	0.32	0.33	0.31	613,119
May 14, 2025	0.31	0.33	0.33	0.33	0.31	789,004
May 13, 2025	0.33	0.32	0.32	0.33	0.3	686,700
May 12, 2025	0.32	0.33	0.33	0.34	0.31	2.5M
May 09, 2025	0.32	0.3	0.3	0.32	0.28	2.62M
May 08, 2025	0.35	0.33	0.33	0.36	0.32	6.23M
May 07, 2025	0.39	0.35	0.35	0.4	0.35	899,301
May 06, 2025	0.44	0.42	0.42	0.44	0.41	198,556
May 05, 2025	0.47	0.43	0.43	0.47	0.42	484,249
May 02, 2025	0.45	0.45	0.45	0.47	0.43	311,743
May 01, 2025	0.42	0.45	0.45	0.45	0.41	337,731
April 30, 2025	0.42	0.43	0.43	0.43	0.4	229,396
April 29, 2025	0.42	0.42	0.42	0.42	0.41	181,550
April 28, 2025	0.44	0.42	0.42	0.44	0.4	444,772
April 25, 2025	0.43	0.44	0.44	0.44	0.42	416,846
April 24, 2025	0.39	0.44	0.44	0.45	0.39	1.36M
April 23, 2025	0.38	0.38	0.38	0.39	0.37	193,342
April 22, 2025	0.37	0.38	0.38	0.38	0.36	106,017
April 21, 2025	0.38	0.36	0.36	0.38	0.35	257,142
April 17, 2025	0.4	0.37	0.37	0.4	0.36	273,543
April 16, 2025	0.4	0.37	0.37	0.4	0.36	281,115
April 15, 2025	0.4	0.38	0.38	0.41	0.38	208,850
April 14, 2025	0.37	0.39	0.39	0.4	0.36	695,600
April 11, 2025	0.32	0.35	0.35	0.36	0.32	315,566
April 10, 2025	0.33	0.32	0.32	0.34	0.31	360,900
April 09, 2025	0.32	0.33	0.33	0.35	0.31	1.2M
April 08, 2025	0.36	0.32	0.32	0.36	0.32	384,078
April 07, 2025	0.33	0.35	0.35	0.36	0.31	740,000
April 04, 2025	0.39	0.35	0.35	0.39	0.34	975,528

Cognition Therapeutics, Inc. (CGTX) NASDAQ