0.5885
price up icon1.68%   0.0097
after-market After Hours: .58 -0.0085 -1.44%
loading

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 July 08, 2025, is $0.5885.
  • 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 164.73% to $0.5885 now.
  • The 52-week high stock price for CGTX is $2.535, representing a 330.76% increase from the current share price, occurred on July 26, 2024.
  • The 52-week low stock price for CGTX is $0.2223, indicating a -62.23% 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:
Date High Low High - Low Volume % Change
Jul 08, 2025 $0.63 $0.5216 $0.1084 7,920,409.0 +1.68%
Jul 07, 2025 $0.609 $0.4306 $0.1784 40,072,071.0 +42.91%
Jul 03, 2025 $0.4177 $0.3528 $0.0649 14,393,104.0 +20.82%
Jul 02, 2025 $0.35 $0.321 $0.029 1,608,855.0 +7.33%
Jul 01, 2025 $0.314 $0.2933 $0.0207 1,425,184.0 +0.81%
Jun 30, 2025 $0.3275 $0.3027 $0.0248 638,833.0 +3.27%
Jun 27, 2025 $0.3352 $0.30 $0.0352 1,240,504.0 -7.55%
Jun 26, 2025 $0.326 $0.3002 $0.0258 993,823.0 +8.17%
Jun 25, 2025 $0.331 $0.30 $0.031 2,318,296.0 +0.00%
Jun 24, 2025 $0.3057 $0.2711 $0.0346 1,515,884.0 +15.61%
Jun 23, 2025 $0.275 $0.25 $0.025 931,661.0 +1.76%
Jun 20, 2025 $0.2881 $0.255 $0.0331 904,035.0 -8.93%
Jun 18, 2025 $0.3008 $0.28 $0.0208 788,589.0 +0.00%
Jun 17, 2025 $0.3178 $0.28 $0.0378 1,018,248.0 -13.04%
Jun 16, 2025 $0.323 $0.2899 $0.0331 1,096,861.0 +7.95%
Jun 13, 2025 $0.3068 $0.2904 $0.0164 506,786.0 -3.15%
Jun 12, 2025 $0.315 $0.3057 $0.0093 301,361.0 -2.90%
Jun 11, 2025 $0.3221 $0.31 $0.0121 562,225.0 +1.02%
Jun 10, 2025 $0.3175 $0.29 $0.0275 1,053,184.0 +3.87%

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
Jul, 2025 $0.63 $0.2933 $0.3367 73,340,032.0 +89.96%
Jun, 2025 $0.36 $0.24 $0.12 38,130,954.0 +29.62%
May, 2025 $0.4689 $0.2223 $0.2466 22,603,784.0 -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%
$21.25
price up icon 3.56%
$35.51
price down icon 0.22%
$22.99
price up icon 1.68%
$96.14
price down icon 0.84%
$111.66
price up icon 1.46%
biotechnology ONC
$244.47
price up icon 1.44%
Cap:     |  Volume (24h):