Stockscreener 앱 받기
0.7298
0.38%
-0.0028
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.7874 | $0.7134 | $0.074 | 420,602.0 | -0.38% |
| 2026-10-15 | $0.7663 | $0.7201 | $0.0462 | 691,507.0 | -5.68% |
| 2026-10-14 | $0.8147 | $0.77 | $0.0447 | 524,225.0 | -3.12% |
| 2026-10-13 | $0.93 | $0.767 | $0.163 | 3,757,069.0 | -6.44% |
| 2026-10-12 | $0.8976 | $0.833 | $0.0646 | 414,365.0 | -2.28% |
| 2026-10-09 | $0.9185 | $0.8741 | $0.0444 | 316,943.0 | -2.04% |
| 2026-10-08 | $0.9483 | $0.8943 | $0.054 | 457,947.0 | -4.42% |
| 2026-10-07 | $0.9589 | $0.9271 | $0.0318 | 201,714.0 | -0.36% |
| 2026-10-06 | $0.9598 | $0.9259 | $0.0339 | 330,513.0 | +0.20% |
| 2026-10-05 | $0.9699 | $0.9192 | $0.0507 | 331,792.0 | +1.41% |
| 2026-10-02 | $0.9299 | $0.9011 | $0.0288 | 302,399.0 | +3.80% |
| 2026-10-01 | $0.9876 | $0.89 | $0.0976 | 792,158.0 | -7.17% |
| 2026-09-30 | $0.9838 | $0.9599 | $0.0239 | 386,199.0 | +0.59% |
| 2026-09-29 | $0.9799 | $0.9327 | $0.0472 | 524,709.0 | +1.71% |
| 2026-09-28 | $0.9599 | $0.92 | $0.0399 | 200,594.0 | +0.20% |
| 2026-09-25 | $0.98 | $0.9335 | $0.0465 | 540,059.0 | -1.50% |
| 2026-09-24 | $0.9674 | $0.93 | $0.0374 | 266,049.0 | +0.08% |
| 2026-09-23 | $1.01 | $0.95 | $0.06 | 563,701.0 | -3.19% |
| 2026-09-22 | $1.03 | $0.9813 | $0.0487 | 332,337.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.9876 | $0.7134 | $0.2742 | 8,541,234.0 | -23.98% |
| 2026-09 | $1.08 | $0.92 | $0.16 | 8,511,783.0 | -6.80% |
| 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% |
4.22%
자본화:
|
볼륨(24시간):