Cognition Therapeutics, Inc. - Common Stock (CGTX)

0.6526Last Price

+0.0226 (3.59%)Change

Cognition Therapeutics Inc is a biopharmaceutical company focused on developing innovative therapies for neurodegenerative diseases, particularly Alzheimer’s disease and other forms of dementia

The company leverages its proprietary drug discovery platform to identify and advance small molecule therapeutics that target the underlying mechanisms of these conditions, aiming to improve cognitive function and enhance the quality of life for patients. By utilizing a unique approach that involves modulating cellular pathways associated with neurodegeneration, Cognition Therapeutics is dedicated to addressing significant unmet medical needs in the field of neurology.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	0.65	0.69	0.60	0.63	1,065,568	0.63
2/03/2025	0.67	0.70	0.65	0.67	1,394,883	0.67
1/31/2025	0.79	0.79	0.71	0.72	1,386,295	0.72
1/30/2025	0.78	0.81	0.71	0.77	2,430,729	0.77
1/29/2025	0.76	0.79	0.72	0.76	653,061	0.76
1/28/2025	0.73	0.76	0.72	0.76	677,898	0.76
1/27/2025	0.75	0.77	0.70	0.71	731,901	0.71
1/24/2025	0.80	0.80	0.75	0.75	752,870	0.75
1/23/2025	0.78	0.81	0.74	0.79	838,352	0.79
1/22/2025	0.74	0.78	0.74	0.77	929,042	0.77
1/21/2025	0.69	0.74	0.69	0.74	525,609	0.74
1/17/2025	0.67	0.70	0.66	0.68	655,131	0.68
1/16/2025	0.71	0.71	0.68	0.69	456,313	0.69
1/15/2025	0.73	0.75	0.69	0.71	666,894	0.71
1/14/2025	0.76	0.76	0.71	0.71	822,284	0.71
1/13/2025	0.73	0.76	0.67	0.74	1,301,678	0.74
1/10/2025	0.76	0.79	0.75	0.76	856,004	0.76
1/08/2025	0.82	0.82	0.73	0.79	1,392,947	0.79
1/07/2025	0.82	0.87	0.78	0.82	2,592,131	0.82
1/06/2025	0.78	0.90	0.76	0.85	4,091,004	0.85
1/03/2025	0.72	0.78	0.70	0.76	2,767,309	0.76
1/02/2025	0.71	0.77	0.67	0.72	2,103,677	0.72
12/31/2024	0.75	0.00	0.75	0.70	0	0.70
12/30/2024	0.81	0.82	0.69	0.75	4,760,596	0.75
12/27/2024	0.77	0.88	0.73	0.84	8,475,479	0.84
12/26/2024	0.65	0.79	0.65	0.77	7,793,806	0.77
12/24/2024	0.61	0.68	0.60	0.65	2,849,569	0.65
12/23/2024	0.63	0.63	0.57	0.61	3,924,123	0.61
12/20/2024	0.64	0.68	0.58	0.63	7,802,429	0.63
12/19/2024	0.65	0.68	0.57	0.64	31,728,566	0.64
12/18/2024	1.15	1.29	0.55	0.58	288,978,854	0.58
12/17/2024	0.45	0.46	0.42	0.45	694,056	0.45
12/16/2024	0.48	0.48	0.44	0.45	719,999	0.45
12/13/2024	0.50	0.51	0.46	0.48	860,934	0.48
12/12/2024	0.48	0.52	0.47	0.51	1,598,679	0.51
12/11/2024	0.44	0.52	0.40	0.49	2,635,904	0.49
12/10/2024	0.46	0.46	0.43	0.43	618,524	0.43
12/09/2024	0.42	0.47	0.42	0.46	1,370,171	0.46
12/06/2024	0.39	0.42	0.38	0.42	1,292,541	0.42
12/05/2024	0.38	0.39	0.38	0.38	881,364	0.38
12/04/2024	0.39	0.39	0.38	0.38	904,140	0.38
12/03/2024	0.41	0.41	0.38	0.39	998,710	0.39
12/02/2024	0.41	0.41	0.39	0.40	1,448,473	0.40
11/29/2024	0.40	0.40	0.38	0.40	866,243	0.40
11/27/2024	0.41	0.41	0.38	0.40	1,896,882	0.40
11/26/2024	0.39	0.41	0.38	0.40	6,994,641	0.40
11/25/2024	0.48	0.48	0.38	0.41	47,137,983	0.41
11/22/2024	0.44	0.45	0.41	0.43	263,943	0.43
11/21/2024	0.44	0.45	0.43	0.44	511,314	0.44
11/20/2024	0.44	0.47	0.43	0.44	855,963	0.44
11/19/2024	0.45	0.46	0.43	0.44	292,355	0.44
11/18/2024	0.48	0.49	0.46	0.46	205,166	0.46
11/15/2024	0.50	0.51	0.46	0.46	336,050	0.46
11/14/2024	0.53	0.54	0.50	0.51	247,948	0.51
11/13/2024	0.60	0.60	0.53	0.54	339,841	0.54
11/12/2024	0.51	0.62	0.50	0.60	813,551	0.60
11/11/2024	0.51	0.52	0.48	0.51	296,904	0.51
11/08/2024	0.50	0.52	0.50	0.51	268,463	0.51
11/07/2024	0.52	0.53	0.51	0.52	332,141	0.52
11/06/2024	0.52	0.52	0.49	0.50	298,213	0.50