0.4398
price down icon1.39%   -0.0002
after-market After Hours: .44 0.0002 +0.05%
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 November 21, 2024, is $0.4398.
  • 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 $0.34 on October 11, 2024. Since then, Cognition Therapeutics Inc's stock price has risen over 29.35% to $0.4398 now.
  • The 52-week high stock price for CGTX is $2.95, representing a 570.76% increase from the current share price, occurred on May 23, 2024.
  • The 52-week low stock price for CGTX is $0.34, indicating a -22.69% decrease from the current share price, occurred on October 11, 2024.
  • The closing price of Cognition Therapeutics Inc (CGTX) stock in the beginning of 2023 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
Nov 21, 2024 $0.4458 $0.4283 $0.0175 508,241.0 -0.05%
Nov 20, 2024 $0.4745 $0.4341 $0.0404 854,875.0 -0.90%
Nov 19, 2024 $0.4627 $0.4264 $0.0363 279,357.0 -4.04%
Nov 18, 2024 $0.49 $0.4602 $0.0298 204,791.0 +0.33%
Nov 15, 2024 $0.51 $0.46 $0.05 331,671.0 -9.85%
Nov 14, 2024 $0.5408 $0.5047 $0.0361 247,413.0 -4.75%
Nov 13, 2024 $0.6001 $0.53 $0.0701 337,878.0 -10.24%
Nov 12, 2024 $0.6163 $0.50 $0.1163 806,391.0 +18.00%
Nov 11, 2024 $0.5179 $0.4837 $0.0342 295,493.0 +0.42%
Nov 08, 2024 $0.5168 $0.499 $0.0178 268,231.0 -2.92%
Nov 07, 2024 $0.5301 $0.5081 $0.022 331,444.0 +4.08%
Nov 06, 2024 $0.52 $0.4901 $0.0299 297,805.0 +2.38%
Nov 05, 2024 $0.51 $0.4712 $0.0388 351,554.0 +2.91%
Nov 04, 2024 $0.49 $0.4367 $0.0533 467,731.0 +0.74%
Nov 01, 2024 $0.4758 $0.4706 $0.00525 237,316.0 -0.25%
Oct 31, 2024 $0.52 $0.47 $0.05 492,293.0 -11.09%
Oct 30, 2024 $0.5775 $0.5233 $0.0542 307,889.0 -6.84%
Oct 29, 2024 $0.6399 $0.5292 $0.1107 939,462.0 +5.15%
Oct 28, 2024 $0.60 $0.4989 $0.1012 932,204.0 -4.04%
Oct 25, 2024 $0.63 $0.5629 $0.0671 315,063.0 -4.24%
Oct 24, 2024 $0.6368 $0.5275 $0.1093 1,143,436.0 -1.68%
Oct 23, 2024 $0.65 $0.4804 $0.1696 4,012,837.0 +24.35%
Oct 22, 2024 $0.49 $0.4652 $0.0248 210,313.0 +2.29%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $0.6163 $0.4264 $0.1899 5,820,191.0 -6.84%
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%

Cognition Therapeutics Inc Stock (CGTX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $3.45 $1.91 $1.54 3,370,917.0 -40.17%
Nov, 2022 $3.51 $1.07 $2.44 7,579,439.0 +97.19%
Oct, 2022 $2.06 $1.58 $0.4795 1,529,022.0 -6.32%
Sep, 2022 $2.12 $1.61 $0.51 1,732,608.0 -7.32%
Aug, 2022 $6.27 $1.87 $4.40 30,805,442.0 +8.47%
Jul, 2022 $2.78 $1.76 $1.02 843,601.0 -10.43%
Jun, 2022 $3.05 $1.50 $1.55 806,269.0 -19.47%
May, 2022 $3.24 $2.33 $0.91 832,841.0 -5.42%
Apr, 2022 $3.62 $2.50 $1.12 1,616,250.0 +0.73%
Mar, 2022 $3.47 $2.31 $1.16 1,656,632.0 -10.42%
Feb, 2022 $4.79 $2.70 $2.09 982,436.0 -30.23%
Jan, 2022 $7.30 $3.02 $4.28 2,375,554.0 -30.38%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.56%
$367.36
price up icon 0.77%
$194.56
price up icon 0.07%
$108.23
price up icon 5.98%
Cap:     |  Volume (24h):