Stockscreener 앱 받기
0.7683
0.99%
0.0075
시간 외 거래:
.77
0.0017
+0.22%
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.815 | $0.71 | $0.105 | 2,422,806.0 | +0.99% |
| 2025-01-29 | $0.7898 | $0.7211 | $0.0687 | 650,002.0 | +0.25% |
| 2025-01-28 | $0.76 | $0.7204 | $0.0396 | 660,655.0 | +6.89% |
| 2025-01-27 | $0.7697 | $0.696 | $0.0737 | 725,789.0 | -5.82% |
| 2025-01-24 | $0.7988 | $0.7503 | $0.0485 | 736,950.0 | -4.10% |
| 2025-01-23 | $0.8098 | $0.7423 | $0.0675 | 829,953.0 | +2.18% |
| 2025-01-22 | $0.7799 | $0.74 | $0.0399 | 926,916.0 | +3.96% |
| 2025-01-21 | $0.745 | $0.69 | $0.055 | 523,503.0 | +8.54% |
| 2025-01-17 | $0.7029 | $0.66 | $0.0429 | 654,094.0 | -1.80% |
| 2025-01-16 | $0.7144 | $0.6752 | $0.0392 | 453,463.0 | -1.73% |
| 2025-01-15 | $0.7499 | $0.69 | $0.0599 | 649,242.0 | -1.05% |
| 2025-01-14 | $0.7624 | $0.7065 | $0.0559 | 821,533.0 | -3.53% |
| 2025-01-13 | $0.7599 | $0.6711 | $0.0888 | 1,300,934.0 | -2.73% |
| 2025-01-10 | $0.7866 | $0.753 | $0.0336 | 831,200.0 | -3.27% |
| 2025-01-08 | $0.8202 | $0.729 | $0.0912 | 1,392,947.0 | -4.10% |
| 2025-01-07 | $0.868 | $0.7823 | $0.0857 | 2,567,900.0 | -3.82% |
| 2025-01-06 | $0.8993 | $0.7619 | $0.1374 | 4,087,036.0 | +12.95% |
| 2025-01-03 | $0.7788 | $0.7004 | $0.0784 | 2,753,696.0 | +4.41% |
| 2025-01-02 | $0.7688 | $0.6712 | $0.0976 | 2,097,641.0 | +3.11% |
| 2024-12-31 | $0.7589 | $0.686 | $0.0729 | 2,192,012.0 | -6.49% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.8993 | $0.66 | $0.2393 | 27,509,066.0 | +9.55% |
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% |
5.49%
0.79%
자본화:
|
볼륨(24시간):