0.3542
price down icon8.24%   -0.0318
after-market アフターアワーズ: .36 0.0058 +1.64%
loading

Cognition Therapeutics Inc (CGTX) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-04 $0.385 $0.335 $0.05 975,824.0 -8.24%
2025-04-03 $0.3992 $0.382 $0.0172 416,394.0 -6.51%
2025-04-02 $0.4168 $0.378 $0.0388 331,020.0 +5.30%
2025-04-01 $0.435 $0.39 $0.045 1,806,345.0 -6.82%
2025-03-31 $0.4338 $0.39 $0.0438 453,764.0 +1.23%
2025-03-28 $0.4502 $0.4107 $0.0395 430,529.0 -7.77%
2025-03-27 $0.4537 $0.4316 $0.0221 249,351.0 +2.06%
2025-03-26 $0.4899 $0.4317 $0.0582 523,621.0 -3.85%
2025-03-25 $0.50 $0.4518 $0.0482 645,468.0 -6.23%
2025-03-24 $0.49 $0.45 $0.04 905,082.0 +7.67%
2025-03-21 $0.4654 $0.42 $0.0454 560,980.0 +6.61%
2025-03-20 $0.47 $0.4119 $0.0581 790,498.0 -5.18%
2025-03-19 $0.4578 $0.426 $0.0318 441,842.0 +2.25%
2025-03-18 $0.4669 $0.435 $0.0319 304,219.0 -1.52%
2025-03-17 $0.4737 $0.4367 $0.037 473,624.0 -0.11%
2025-03-14 $0.4484 $0.421 $0.0274 361,503.0 +7.81%
2025-03-13 $0.4601 $0.4129 $0.0472 941,209.0 -2.19%
2025-03-12 $0.4418 $0.4088 $0.033 1,622,486.0 +3.82%
2025-03-11 $0.42 $0.3862 $0.0338 642,211.0 -0.46%
2025-03-10 $0.4397 $0.4031 $0.0366 651,089.0 -4.20%

Cognition Therapeutics Inc (CGTX) 株の年ごとの株価履歴

この詳細な分析では、Cognition Therapeutics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCGTX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cognition Therapeutics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCognition Therapeutics Inc (CGTX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.435 $0.335 $0.10 4,505,407.0 -15.83%
2025-03 $0.50 $0.38 $0.12 11,961,120.0 -7.50%
2025-02 $0.6998 $0.44 $0.2598 55,050,012.0 -37.08%
2025-01 $0.8993 $0.66 $0.2393 26,462,040.0 +3.09%

2024年のCognition Therapeutics Inc (CGTX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.29 $0.3751 $0.9149 369,844,093.0 +86.57%
2024-11 $0.6163 $0.375 $0.2413 62,697,605.0 -14.85%
2024-10 $0.65 $0.34 $0.31 13,183,512.0 +0.75%
2024-09 $0.711 $0.3971 $0.3139 10,251,185.0 -34.13%
2024-08 $0.9978 $0.542 $0.4558 15,755,770.0 -28.86%
2024-07 $2.54 $0.96 $1.58 41,506,057.0 -39.76%
2024-06 $2.45 $1.61 $0.84 2,246,730.0 -14.87%
2024-05 $2.95 $1.87 $1.08 3,861,269.0 +2.09%
2024-04 $2.16 $1.79 $0.3699 2,780,274.0 +4.95%
2024-03 $2.15 $1.75 $0.40 4,589,889.0 -12.08%
2024-02 $2.46 $1.90 $0.5603 5,035,345.0 -8.81%
2024-01 $2.79 $1.82 $0.97 3,458,350.0 +22.70%

2023年のCognition Therapeutics Inc (CGTX) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.73 $1.10 $1.63 5,908,867.0 +66.67%
2023-11 $1.19 $0.9001 $0.2899 2,020,778.0 -0.89%
2023-10 $1.49 $1.00 $0.4887 2,709,559.0 -22.22%
2023-09 $1.61 $1.20 $0.41 487,774.0 -7.10%
2023-08 $1.83 $1.38 $0.45 876,729.0 -6.63%
2023-07 $1.96 $1.52 $0.4355 1,466,324.0 -9.29%
2023-06 $3.49 $1.71 $1.78 6,809,387.0 -10.73%
2023-05 $2.46 $1.53 $0.925 2,130,304.0 +15.17%
2023-04 $2.02 $1.63 $0.39 496,175.0 -10.10%
2023-03 $2.25 $1.52 $0.73 1,840,894.0 +23.75%
2023-02 $2.14 $1.48 $0.66 2,040,689.0 -18.78%
2023-01 $2.43 $1.86 $0.57 1,084,015.0 -6.19%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
大文字化:     |  ボリューム (24 時間):