Stockscreener 앱 받기
1.95
10.80%
0.19
시간 외 거래:
1.99
0.04
+2.05%
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $1.99 | $1.78 | $0.2054 | 2,870,906.0 | +10.80% |
| 2025-10-08 | $1.82 | $1.67 | $0.155 | 2,055,705.0 | +0.57% |
| 2025-10-07 | $1.79 | $1.48 | $0.31 | 4,488,271.0 | +13.64% |
| 2025-10-06 | $1.57 | $1.47 | $0.105 | 1,523,182.0 | -0.65% |
| 2025-10-03 | $1.61 | $1.43 | $0.18 | 2,150,164.0 | +8.39% |
| 2025-10-02 | $1.54 | $1.41 | $0.13 | 1,713,832.0 | -5.30% |
| 2025-10-01 | $1.55 | $1.33 | $0.22 | 3,028,627.0 | +11.85% |
| 2025-09-30 | $1.41 | $1.28 | $0.125 | 2,288,996.0 | -5.59% |
| 2025-09-29 | $1.44 | $1.34 | $0.10 | 1,756,622.0 | +7.52% |
| 2025-09-26 | $1.35 | $1.25 | $0.10 | 1,536,091.0 | +5.56% |
| 2025-09-25 | $1.40 | $1.23 | $0.17 | 2,510,686.0 | -6.67% |
| 2025-09-24 | $1.42 | $1.33 | $0.09 | 1,232,643.0 | +0.75% |
| 2025-09-23 | $1.47 | $1.33 | $0.14 | 1,416,628.0 | -6.29% |
| 2025-09-22 | $1.48 | $1.32 | $0.16 | 2,135,685.0 | +2.14% |
| 2025-09-19 | $1.49 | $1.32 | $0.17 | 4,288,639.0 | -4.76% |
| 2025-09-18 | $1.54 | $1.45 | $0.09 | 1,757,466.0 | +0.00% |
| 2025-09-17 | $1.65 | $1.44 | $0.21 | 3,638,163.0 | -8.70% |
| 2025-09-16 | $1.85 | $1.52 | $0.33 | 5,096,323.0 | +4.55% |
| 2025-09-15 | $2.26 | $1.43 | $0.83 | 13,869,759.0 | -29.03% |
| 2025-09-12 | $2.38 | $1.87 | $0.505 | 5,446,086.0 | -8.05% |
| 2025-09-11 | $2.57 | $2.34 | $0.23 | 3,193,322.0 | -5.98% |
| 2025-09-10 | $2.60 | $2.43 | $0.17 | 3,207,661.0 | -0.79% |
| 2025-09-09 | $2.53 | $2.37 | $0.16 | 2,157,499.0 | +5.42% |
Cognition Therapeutics Inc 주식 (CGTX) 연도별 가격 이력
이 심층 분석에서는 Cognition Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cognition Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.99 | $1.33 | $0.6554 | 20,669,891.0 | +44.44% |
| 2025-09 | $2.67 | $1.23 | $1.44 | 75,643,332.0 | -44.44% |
| 2025-08 | $3.83 | $0.5555 | $3.27 | 233,370,503.0 | +314.82% |
| 2025-07 | $1.04 | $0.2933 | $0.7467 | 397,705,921.0 | +89.09% |
| 2025-06 | $0.36 | $0.24 | $0.12 | 38,130,954.0 | +29.62% |
| 2025-05 | $0.4689 | $0.2223 | $0.2466 | 22,603,784.0 | -44.01% |
| 2025-04 | $0.4499 | $0.3051 | $0.1448 | 11,071,983.0 | +1.45% |
| 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% |
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.74%
1.60%
자본화:
|
볼륨(24시간):