0.4378
price down icon0.82%   -0.0036
pre-market  Pre-market:  .42   -0.0178   -4.07%
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 25, 2025, is $0.4378.
  • 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 $0.3051 on April 07, 2025. Since then, Cognition Therapeutics Inc's stock price has risen over 43.49% to $0.4378 now.
  • The 52-week high stock price for CGTX is $2.95, representing a 573.82% increase from the current share price, occurred on May 23, 2024.
  • The 52-week low stock price for CGTX is $0.3051, indicating a -30.31% decrease from the current share price, occurred on April 07, 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 25, 2025 $0.4408 $0.4203 $0.0205 417,746.0 -0.82%
Apr 24, 2025 $0.4499 $0.3877 $0.0622 1,348,714.0 +15.25%
Apr 23, 2025 $0.39 $0.37 $0.02 193,342.0 +1.56%
Apr 22, 2025 $0.38 $0.3553 $0.0247 106,017.0 +3.71%
Apr 21, 2025 $0.379 $0.353 $0.026 249,923.0 -2.36%
Apr 17, 2025 $0.3964 $0.3599 $0.0365 273,662.0 -0.21%
Apr 16, 2025 $0.3964 $0.3621 $0.0343 279,946.0 -2.64%
Apr 15, 2025 $0.4114 $0.3813 $0.0301 209,389.0 -2.72%
Apr 14, 2025 $0.40 $0.3554 $0.0446 686,193.0 +11.65%
Apr 11, 2025 $0.3562 $0.32 $0.0362 315,898.0 +10.49%
Apr 10, 2025 $0.3393 $0.3103 $0.029 360,386.0 -2.35%
Apr 09, 2025 $0.3462 $0.3071 $0.0391 1,197,695.0 +1.96%
Apr 08, 2025 $0.355 $0.315 $0.04 304,789.0 -7.55%
Apr 07, 2025 $0.3555 $0.3051 $0.0504 732,042.0 -2.03%
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%

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 $0.4499 $0.3051 $0.1448 10,623,071.0 +4.04%
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%
$20.59
price up icon 0.24%
$69.69
price up icon 1.06%
$32.20
price up icon 0.53%
$23.46
price down icon 36.06%
$102.02
price down icon 15.36%
biotechnology ONC
$244.90
price down icon 4.40%
Cap:     |  Volume (24h):