Stockscreener 앱 받기
0.3338
1.15%
0.0038
Cognition Therapeutics Inc 주식 (CGTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $0.3379 | $0.3285 | $0.0094 | 257,918.0 | +1.36% |
| 2025-05-19 | $0.3378 | $0.32 | $0.0178 | 380,442.0 | +1.48% |
| 2025-05-16 | $0.3289 | $0.31 | $0.0189 | 383,589.0 | +3.21% |
| 2025-05-15 | $0.3349 | $0.31 | $0.0249 | 609,016.0 | -5.52% |
| 2025-05-14 | $0.3335 | $0.311 | $0.0225 | 789,669.0 | +3.83% |
| 2025-05-13 | $0.3289 | $0.302 | $0.0269 | 631,586.0 | -1.74% |
| 2025-05-12 | $0.3399 | $0.3078 | $0.0322 | 2,447,881.0 | +8.57% |
| 2025-05-09 | $0.3206 | $0.28 | $0.0406 | 2,527,812.0 | -8.76% |
| 2025-05-08 | $0.3575 | $0.32 | $0.0375 | 6,254,678.0 | -6.96% |
| 2025-05-07 | $0.4018 | $0.35 | $0.0518 | 902,075.0 | -15.04% |
| 2025-05-06 | $0.4426 | $0.411 | $0.0316 | 188,553.0 | -3.98% |
| 2025-05-05 | $0.466 | $0.4201 | $0.046 | 484,152.0 | -2.47% |
| 2025-05-02 | $0.4689 | $0.4318 | $0.0371 | 311,743.0 | -0.31% |
| 2025-05-01 | $0.4472 | $0.4115 | $0.0357 | 339,619.0 | +4.76% |
| 2025-04-30 | $0.4295 | $0.40 | $0.0295 | 240,221.0 | +2.33% |
| 2025-04-29 | $0.4243 | $0.4056 | $0.0187 | 181,663.0 | +0.17% |
| 2025-04-28 | $0.4414 | $0.3992 | $0.0422 | 444,774.0 | -4.87% |
| 2025-04-25 | $0.4408 | $0.4203 | $0.0205 | 417,746.0 | -0.82% |
| 2025-04-24 | $0.4499 | $0.3877 | $0.0622 | 1,348,714.0 | +15.25% |
| 2025-04-23 | $0.39 | $0.37 | $0.02 | 193,342.0 | +1.56% |
| 2025-04-22 | $0.38 | $0.3553 | $0.0247 | 106,017.0 | +3.71% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.4689 | $0.28 | $0.1889 | 16,508,733.0 | -21.64% |
| 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% |
1.55%
3.07%
자본화:
|
볼륨(24시간):