Get the Stockscreener App
0.239
3.86%
-0.0096
After Hours:
.25
0.011
+4.60%
Cognition Therapeutics Inc Stock (CGTX) Price History
The historical daily chart and data for Cognition Therapeutics Inc stock (CGTX), show that the latest closing stock price as of May 30, 2025, is $0.239.
- Cognition Therapeutics Inc all-time high stock price is $13.00, occurred on November 10, 2021.
- The lowest Cognition Therapeutics Inc stock price recorded was $0.2223 on May 28, 2025. Since then, Cognition Therapeutics Inc's stock price has risen over 7.51% to $0.239 now.
- The 52-week high stock price for CGTX is $2.535, representing a 960.67% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for CGTX is $0.2223, indicating a -6.99% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Cognition Therapeutics Inc (CGTX) stock in the beginning of 2024 was $6.30. The stock closed the year at $2.10, a loss of over -66.67% for the year.
The table below shows more information about CGTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.2543 | $0.2353 | $0.019 | 629,810.0 | -3.86% |
| May 29, 2025 | $0.25 | $0.237 | $0.013 | 559,308.0 | +2.05% |
| May 28, 2025 | $0.2699 | $0.2223 | $0.0476 | 1,618,077.0 | -5.76% |
| May 27, 2025 | $0.30 | $0.2495 | $0.0505 | 2,035,249.0 | -12.93% |
| May 23, 2025 | $0.32 | $0.2858 | $0.0342 | 346,382.0 | -5.75% |
| May 22, 2025 | $0.329 | $0.3075 | $0.0215 | 414,510.0 | -1.04% |
| May 21, 2025 | $0.3379 | $0.31 | $0.0279 | 315,005.0 | -5.88% |
| May 20, 2025 | $0.339 | $0.3285 | $0.0105 | 434,628.0 | +2.48% |
| May 19, 2025 | $0.3378 | $0.32 | $0.0178 | 380,442.0 | +1.48% |
| May 16, 2025 | $0.3289 | $0.31 | $0.0189 | 383,589.0 | +3.21% |
| May 15, 2025 | $0.3349 | $0.31 | $0.0249 | 609,016.0 | -5.52% |
| May 14, 2025 | $0.3335 | $0.311 | $0.0225 | 789,669.0 | +3.83% |
| May 13, 2025 | $0.3289 | $0.302 | $0.0269 | 631,586.0 | -1.74% |
| May 12, 2025 | $0.3399 | $0.3078 | $0.0322 | 2,447,881.0 | +8.57% |
| May 09, 2025 | $0.3206 | $0.28 | $0.0406 | 2,527,812.0 | -8.76% |
| May 08, 2025 | $0.3575 | $0.32 | $0.0375 | 6,254,678.0 | -6.96% |
| May 07, 2025 | $0.4018 | $0.35 | $0.0518 | 902,075.0 | -15.04% |
| May 06, 2025 | $0.4426 | $0.411 | $0.0316 | 188,553.0 | -3.98% |
| May 05, 2025 | $0.466 | $0.4201 | $0.046 | 484,152.0 | -2.47% |
| May 02, 2025 | $0.4689 | $0.4318 | $0.0371 | 311,743.0 | -0.31% |
Cognition Therapeutics Inc Stock (CGTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cognition Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cognition Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cognition Therapeutics Inc Stock (CGTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.4689 | $0.2223 | $0.2466 | 23,233,594.0 | -44.01% |
| Apr, 2025 | $0.4499 | $0.3051 | $0.1448 | 11,071,983.0 | +1.45% |
| Mar, 2025 | $0.50 | $0.38 | $0.12 | 11,961,120.0 | -7.50% |
| Feb, 2025 | $0.6998 | $0.44 | $0.2598 | 55,050,012.0 | -37.08% |
| Jan, 2025 | $0.8993 | $0.66 | $0.2393 | 26,462,040.0 | +3.09% |
Cognition Therapeutics Inc Stock (CGTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.29 | $0.3751 | $0.9149 | 369,844,093.0 | +86.57% |
| Nov, 2024 | $0.6163 | $0.375 | $0.2413 | 62,697,605.0 | -14.85% |
| Oct, 2024 | $0.65 | $0.34 | $0.31 | 13,183,512.0 | +0.75% |
| Sep, 2024 | $0.711 | $0.3971 | $0.3139 | 10,251,185.0 | -34.13% |
| Aug, 2024 | $0.9978 | $0.542 | $0.4558 | 15,755,770.0 | -28.86% |
| Jul, 2024 | $2.54 | $0.96 | $1.58 | 41,506,057.0 | -39.76% |
| Jun, 2024 | $2.45 | $1.61 | $0.84 | 2,246,730.0 | -14.87% |
| May, 2024 | $2.95 | $1.87 | $1.08 | 3,861,269.0 | +2.09% |
| Apr, 2024 | $2.16 | $1.79 | $0.3699 | 2,780,274.0 | +4.95% |
| Mar, 2024 | $2.15 | $1.75 | $0.40 | 4,589,889.0 | -12.08% |
| Feb, 2024 | $2.46 | $1.90 | $0.5603 | 5,035,345.0 | -8.81% |
| Jan, 2024 | $2.79 | $1.82 | $0.97 | 3,458,350.0 | +22.70% |
Cognition Therapeutics Inc Stock (CGTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.73 | $1.10 | $1.63 | 5,908,867.0 | +66.67% |
| Nov, 2023 | $1.19 | $0.9001 | $0.2899 | 2,020,778.0 | -0.89% |
| Oct, 2023 | $1.49 | $1.00 | $0.4887 | 2,709,559.0 | -22.22% |
| Sep, 2023 | $1.61 | $1.20 | $0.41 | 487,774.0 | -7.10% |
| Aug, 2023 | $1.83 | $1.38 | $0.45 | 876,729.0 | -6.63% |
| Jul, 2023 | $1.96 | $1.52 | $0.4355 | 1,466,324.0 | -9.29% |
| Jun, 2023 | $3.49 | $1.71 | $1.78 | 6,809,387.0 | -10.73% |
| May, 2023 | $2.46 | $1.53 | $0.925 | 2,130,304.0 | +15.17% |
| Apr, 2023 | $2.02 | $1.63 | $0.39 | 496,175.0 | -10.10% |
| Mar, 2023 | $2.25 | $1.52 | $0.73 | 1,840,894.0 | +23.75% |
| Feb, 2023 | $2.14 | $1.48 | $0.66 | 2,040,689.0 | -18.78% |
| Jan, 2023 | $2.43 | $1.86 | $0.57 | 1,084,015.0 | -6.19% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):