Stockscreener 앱 받기
0.9365
1.50%
-0.0143
시간 외 거래:
.93
-0.0065
-0.69%
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $0.98 | $0.9335 | $0.0465 | 536,753.0 | -1.50% |
| 2026-09-24 | $0.9674 | $0.93 | $0.0374 | 266,224.0 | +0.08% |
| 2026-09-23 | $1.01 | $0.95 | $0.06 | 563,087.0 | -3.19% |
| 2026-09-22 | $1.03 | $0.9813 | $0.0487 | 326,764.0 | -1.87% |
| 2026-09-21 | $1.07 | $1.00 | $0.075 | 769,758.0 | -3.85% |
| 2026-09-18 | $1.07 | $1.04 | $0.03 | 336,211.0 | -1.89% |
| 2026-09-17 | $1.08 | $1.02 | $0.055 | 615,498.0 | +3.92% |
| 2026-09-16 | $1.07 | $1.01 | $0.06 | 531,679.0 | -1.45% |
| 2026-09-15 | $1.04 | $0.9812 | $0.0638 | 623,844.0 | +2.48% |
| 2026-09-14 | $1.03 | $0.9703 | $0.0597 | 228,661.0 | +2.77% |
| 2026-09-11 | $1.00 | $0.9701 | $0.0299 | 217,986.0 | +0.32% |
| 2026-09-10 | $1.00 | $0.97 | $0.035 | 293,045.0 | -1.04% |
| 2026-09-09 | $1.03 | $0.9864 | $0.0436 | 469,810.0 | -1.98% |
| 2026-09-08 | $1.04 | $1.00 | $0.04 | 261,198.0 | -1.94% |
| 2026-09-04 | $1.05 | $1.01 | $0.04 | 377,345.0 | -1.90% |
| 2026-09-03 | $1.06 | $1.02 | $0.04 | 260,735.0 | +0.00% |
| 2026-09-02 | $1.07 | $1.00 | $0.065 | 376,937.0 | +3.96% |
| 2026-09-01 | $1.02 | $0.9815 | $0.0435 | 335,428.0 | -1.94% |
| 2026-08-31 | $1.05 | $1.01 | $0.04 | 288,940.0 | +0.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $1.08 | $0.93 | $0.15 | 7,927,716.0 | -9.08% |
| 2026-08 | $1.15 | $0.8802 | $0.2698 | 11,304,208.0 | +15.57% |
| 2026-07 | $1.22 | $0.88 | $0.34 | 25,267,862.0 | -22.50% |
| 2026-06 | $1.76 | $0.93 | $0.83 | 46,261,307.0 | -2.54% |
| 2026-05 | $1.34 | $1.05 | $0.295 | 16,292,337.0 | -6.35% |
| 2026-04 | $1.36 | $0.7451 | $0.6149 | 24,685,042.0 | +65.90% |
| 2026-03 | $1.20 | $0.5501 | $0.6499 | 28,313,812.0 | -30.32% |
| 2026-02 | $1.21 | $0.98 | $0.23 | 13,962,997.0 | +0.00% |
| 2026-01 | $1.57 | $1.07 | $0.495 | 19,805,896.0 | -19.26% |
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.81 | $1.37 | $0.44 | 19,572,244.0 | -21.26% |
| 2025-11 | $1.82 | $1.30 | $0.5236 | 18,952,295.0 | -2.79% |
| 2025-10 | $2.05 | $1.33 | $0.72 | 39,903,462.0 | +32.59% |
| 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% |
3.06%
2.55%
자본화:
|
볼륨(24시간):