0.3542
price down icon8.24%   -0.0318
after-market After Hours: .36 0.0058 +1.64%
loading

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 April 04, 2025, is $0.3542.
  • 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 $0.335 on April 04, 2025. Since then, Cognition Therapeutics Inc's stock price has risen over 5.73% to $0.3542 now.
  • The 52-week high stock price for CGTX is $2.95, representing a 732.86% increase from the current share price, occurred on May 23, 2024.
  • The 52-week low stock price for CGTX is $0.335, indicating a -5.42% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Cognition Therapeutics Inc (CGTX) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Apr 04, 2025 $0.385 $0.335 $0.05 975,824.0 -8.24%
Apr 03, 2025 $0.3992 $0.382 $0.0172 416,394.0 -6.51%
Apr 02, 2025 $0.4168 $0.378 $0.0388 331,020.0 +5.30%
Apr 01, 2025 $0.435 $0.39 $0.045 1,806,345.0 -6.82%
Mar 31, 2025 $0.4338 $0.39 $0.0438 453,764.0 +1.23%
Mar 28, 2025 $0.4502 $0.4107 $0.0395 430,529.0 -7.77%
Mar 27, 2025 $0.4537 $0.4316 $0.0221 249,351.0 +2.06%
Mar 26, 2025 $0.4899 $0.4317 $0.0582 523,621.0 -3.85%
Mar 25, 2025 $0.50 $0.4518 $0.0482 645,468.0 -6.23%
Mar 24, 2025 $0.49 $0.45 $0.04 905,082.0 +7.67%
Mar 21, 2025 $0.4654 $0.42 $0.0454 560,980.0 +6.61%
Mar 20, 2025 $0.47 $0.4119 $0.0581 790,498.0 -5.18%
Mar 19, 2025 $0.4578 $0.426 $0.0318 441,842.0 +2.25%
Mar 18, 2025 $0.4669 $0.435 $0.0319 304,219.0 -1.52%
Mar 17, 2025 $0.4737 $0.4367 $0.037 473,624.0 -0.11%
Mar 14, 2025 $0.4484 $0.421 $0.0274 361,503.0 +7.81%
Mar 13, 2025 $0.4601 $0.4129 $0.0472 941,209.0 -2.19%
Mar 12, 2025 $0.4418 $0.4088 $0.033 1,622,486.0 +3.82%
Mar 11, 2025 $0.42 $0.3862 $0.0338 642,211.0 -0.46%
Mar 10, 2025 $0.4397 $0.4031 $0.0366 651,089.0 -4.20%
Mar 07, 2025 $0.44 $0.42 $0.02 255,925.0 -0.63%

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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $0.435 $0.335 $0.10 4,505,407.0 -15.83%
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%

Cognition Therapeutics Inc Stock (CGTX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.73 $1.10 $1.63 5,908,867.0 +66.67%
Nov, 2023 $1.19 $0.9001 $0.2899 2,020,778.0 -0.89%
Oct, 2023 $1.49 $1.00 $0.4887 2,709,559.0 -22.22%
Sep, 2023 $1.61 $1.20 $0.41 487,774.0 -7.10%
Aug, 2023 $1.83 $1.38 $0.45 876,729.0 -6.63%
Jul, 2023 $1.96 $1.52 $0.4355 1,466,324.0 -9.29%
Jun, 2023 $3.49 $1.71 $1.78 6,809,387.0 -10.73%
May, 2023 $2.46 $1.53 $0.925 2,130,304.0 +15.17%
Apr, 2023 $2.02 $1.63 $0.39 496,175.0 -10.10%
Mar, 2023 $2.25 $1.52 $0.73 1,840,894.0 +23.75%
Feb, 2023 $2.14 $1.48 $0.66 2,040,689.0 -18.78%
Jan, 2023 $2.43 $1.86 $0.57 1,084,015.0 -6.19%
$60.58
price down icon 3.01%
$69.18
price down icon 5.66%
$17.36
price down icon 8.20%
$31.11
price down icon 2.14%
$88.05
price down icon 4.30%
biotechnology ONC
$238.51
price down icon 9.76%
Cap:     |  Volume (24h):