Get the Stockscreener App
1.11
0.91%
0.01
Pre-market:
1.16
0.05
+4.50%
Cognition Therapeutics Inc Stock (CGTX) Price History
The historical daily chart and data for Cognition Therapeutics Inc stock (CGTX), show that the latest closing stock price as of March 25, 2026, is $1.11.
- Cognition Therapeutics Inc all-time high stock price is $13.00, occurred on November 10, 2021.
- The lowest Cognition Therapeutics Inc stock price recorded was $0.2223 on May 28, 2025. Since then, Cognition Therapeutics Inc's stock price has risen over 399.32% to $1.11 now.
- The 52-week high stock price for CGTX is $3.83, representing a 245.05% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for CGTX is $0.2223, indicating a -79.97% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Cognition Therapeutics Inc (CGTX) stock in the beginning of 2025 was $6.30. The stock closed the year at $2.10, a loss of over -66.67% for the year.
The table below shows more information about CGTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 25, 2026 | $1.17 | $1.09 | $0.08 | 1,003,066.0 | +0.91% |
| Mar 24, 2026 | $1.14 | $1.07 | $0.07 | 487,938.0 | -2.65% |
| Mar 23, 2026 | $1.15 | $1.07 | $0.0799 | 606,781.0 | +5.61% |
| Mar 20, 2026 | $1.12 | $1.05 | $0.0699 | 633,967.0 | -0.93% |
| Mar 19, 2026 | $1.12 | $1.03 | $0.09 | 818,477.0 | -1.82% |
| Mar 18, 2026 | $1.15 | $1.09 | $0.06 | 744,665.0 | -4.35% |
| Mar 17, 2026 | $1.17 | $1.09 | $0.0779 | 1,141,548.0 | +6.48% |
| Mar 16, 2026 | $1.09 | $1.04 | $0.0499 | 439,326.0 | +2.86% |
| Mar 13, 2026 | $1.11 | $1.04 | $0.065 | 403,092.0 | -2.78% |
| Mar 12, 2026 | $1.14 | $1.06 | $0.0782 | 493,683.0 | -5.26% |
| Mar 11, 2026 | $1.16 | $1.12 | $0.04 | 319,507.0 | +1.79% |
| Mar 10, 2026 | $1.18 | $1.08 | $0.0999 | 832,781.0 | +3.70% |
| Mar 09, 2026 | $1.09 | $1.00 | $0.09 | 869,689.0 | +4.85% |
| Mar 06, 2026 | $1.05 | $1.00 | $0.05 | 499,471.0 | -0.96% |
| Mar 05, 2026 | $1.09 | $1.03 | $0.06 | 510,776.0 | -1.89% |
| Mar 04, 2026 | $1.09 | $1.02 | $0.0684 | 1,043,910.0 | +3.92% |
| Mar 03, 2026 | $1.06 | $1.02 | $0.045 | 689,993.0 | -3.77% |
| Mar 02, 2026 | $1.10 | $1.04 | $0.0538 | 827,051.0 | -2.75% |
| Feb 27, 2026 | $1.17 | $1.07 | $0.10 | 564,293.0 | -6.03% |
| Feb 26, 2026 | $1.18 | $1.09 | $0.085 | 507,148.0 | +3.57% |
| Feb 25, 2026 | $1.14 | $1.06 | $0.075 | 725,532.0 | +7.69% |
| Feb 24, 2026 | $1.08 | $1.02 | $0.06 | 550,868.0 | +0.00% |
Cognition Therapeutics Inc Stock (CGTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cognition Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CGTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cognition Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cognition Therapeutics Inc Stock (CGTX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.18 | $1.00 | $0.18 | 13,368,787.0 | +1.83% |
| Feb, 2026 | $1.21 | $0.98 | $0.23 | 13,962,997.0 | +0.00% |
| Jan, 2026 | $1.57 | $1.07 | $0.495 | 19,805,896.0 | -19.26% |
Cognition Therapeutics Inc Stock (CGTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.81 | $1.37 | $0.44 | 19,572,244.0 | -21.26% |
| Nov, 2025 | $1.82 | $1.30 | $0.5236 | 18,952,295.0 | -2.79% |
| Oct, 2025 | $2.05 | $1.33 | $0.72 | 39,903,462.0 | +32.59% |
| Sep, 2025 | $2.67 | $1.23 | $1.44 | 75,643,332.0 | -44.44% |
| Aug, 2025 | $3.83 | $0.5555 | $3.27 | 233,370,503.0 | +314.82% |
| Jul, 2025 | $1.04 | $0.2933 | $0.7467 | 397,705,921.0 | +89.09% |
| Jun, 2025 | $0.36 | $0.24 | $0.12 | 38,130,954.0 | +29.62% |
| May, 2025 | $0.4689 | $0.2223 | $0.2466 | 22,603,784.0 | -44.01% |
| Apr, 2025 | $0.4499 | $0.3051 | $0.1448 | 11,071,983.0 | +1.45% |
| Mar, 2025 | $0.50 | $0.38 | $0.12 | 11,961,120.0 | -7.50% |
| Feb, 2025 | $0.6998 | $0.44 | $0.2598 | 55,050,012.0 | -37.08% |
| Jan, 2025 | $0.8993 | $0.66 | $0.2393 | 26,462,040.0 | +3.09% |
Cognition Therapeutics Inc Stock (CGTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.29 | $0.3751 | $0.9149 | 369,844,093.0 | +86.57% |
| Nov, 2024 | $0.6163 | $0.375 | $0.2413 | 62,697,605.0 | -14.85% |
| Oct, 2024 | $0.65 | $0.34 | $0.31 | 13,183,512.0 | +0.75% |
| Sep, 2024 | $0.711 | $0.3971 | $0.3139 | 10,251,185.0 | -34.13% |
| Aug, 2024 | $0.9978 | $0.542 | $0.4558 | 15,755,770.0 | -28.86% |
| Jul, 2024 | $2.54 | $0.96 | $1.58 | 41,506,057.0 | -39.76% |
| Jun, 2024 | $2.45 | $1.61 | $0.84 | 2,246,730.0 | -14.87% |
| May, 2024 | $2.95 | $1.87 | $1.08 | 3,861,269.0 | +2.09% |
| Apr, 2024 | $2.16 | $1.79 | $0.3699 | 2,780,274.0 | +4.95% |
| Mar, 2024 | $2.15 | $1.75 | $0.40 | 4,589,889.0 | -12.08% |
| Feb, 2024 | $2.46 | $1.90 | $0.5603 | 5,035,345.0 | -8.81% |
| Jan, 2024 | $2.79 | $1.82 | $0.97 | 3,458,350.0 | +22.70% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):