CGTX
COGNITION THERAP (CGTX)
NASDAQ
$0.71-$0.04 (-4.77%)
Price as of Oct 22, 2026 7:54 PM EDT
  • $71.0M
    Market Cap
  • -56.08%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -25.34%
    Low Price$0.73
    High Price$0.98
  • 3 Months
    -25.34%
    Low Price$0.73
    High Price$1.13
  • 1 Year
    -56.08%
    Low Price$0.59
    High Price$1.80
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.74
0.76
0.74
0.75
+1.74%
297,045
10/20/2026
0.73
0.76
0.73
0.73
+0.88%
461,532
10/19/2026
0.75
0.76
0.71
0.73
-0.33%
575,683
10/16/2026
0.76
0.79
0.71
0.73
-0.38%
431,277
10/15/2026
0.76
0.77
0.72
0.73
-5.68%
691,506
10/14/2026
0.80
0.81
0.77
0.78
-3.12%
524,224
10/13/2026
0.91
0.93
0.77
0.80
-6.44%
3,757,069
10/12/2026
0.87
0.90
0.83
0.86
-2.28%
414,364
10/09/2026
0.90
0.92
0.87
0.88
-2.04%
316,743
10/08/2026
0.95
0.95
0.89
0.90
-4.42%
457,946
10/07/2026
0.93
0.96
0.93
0.94
-0.36%
201,714
10/06/2026
0.94
0.96
0.93
0.94
+0.20%
330,512
10/05/2026
0.94
0.97
0.92
0.94
+1.41%
331,792
10/02/2026
0.92
0.93
0.90
0.93
+3.80%
302,399
10/01/2026
0.98
0.99
0.89
0.89
-7.17%
792,157
09/30/2026
0.98
0.98
0.96
0.96
+0.59%
386,198
09/29/2026
0.96
0.98
0.93
0.95
+1.71%
526,509
09/28/2026
0.93
0.96
0.92
0.94
+0.20%
200,587
09/25/2026
0.98
0.98
0.93
0.94
-1.50%
540,058
09/24/2026
0.97
0.97
0.93
0.95
+0.08%
266,921
09/23/2026
1.00
1.01
0.95
0.95
-3.19%
563,500
09/22/2026
1.03
1.03
0.98
0.98
-1.87%
332,336
09/21/2026
1.05
1.08
1.00
1.00
-3.85%
769,833
09/18/2026
1.06
1.07
1.04
1.04
-1.89%
336,701
09/17/2026
1.04
1.08
1.03
1.06
+3.92%
615,872
09/16/2026
1.04
1.07
1.01
1.02
-1.45%
531,697
09/15/2026
1.00
1.05
0.98
1.04
+2.48%
627,288
09/14/2026
0.99
1.03
0.97
1.01
+2.77%
231,078
09/11/2026
0.98
1.00
0.97
0.98
+0.32%
218,016
09/10/2026
0.99
1.01
0.97
0.98
-1.04%
300,393
09/09/2026
1.01
1.03
0.99
0.99
-1.98%
473,922
09/08/2026
1.02
1.04
1.00
1.01
-1.94%
261,284
09/04/2026
1.05
1.05
1.01
1.03
-1.90%
377,466
09/03/2026
1.05
1.06
1.02
1.05
0.00%
261,505
09/02/2026
1.01
1.07
1.01
1.05
+3.96%
378,403
09/01/2026
1.02
1.03
0.98
1.01
-1.94%
336,616
08/31/2026
1.02
1.05
1.01
1.03
+0.98%
294,605
08/28/2026
1.07
1.07
1.02
1.02
-3.77%
347,443
08/27/2026
1.07
1.08
1.04
1.06
+0.95%
273,356
08/26/2026
1.03
1.06
0.99
1.05
+1.94%
466,208
08/25/2026
0.98
1.04
0.98
1.03
+4.62%
416,428
08/24/2026
0.99
1.00
0.96
0.98
-1.14%
249,742
08/21/2026
0.98
1.01
0.97
1.00
+4.10%
308,326
08/20/2026
0.98
0.99
0.93
0.96
-2.26%
302,191
08/19/2026
0.99
1.02
0.96
0.98
-0.32%
805,637
08/18/2026
1.01
1.03
0.98
0.98
-3.74%
379,828
08/17/2026
1.01
1.04
1.01
1.02
+0.99%
434,828
08/14/2026
1.04
1.05
1.00
1.01
-2.88%
509,455
08/13/2026
1.03
1.06
1.03
1.04
0.00%
398,324
08/12/2026
1.03
1.06
1.00
1.04
+1.96%
821,256
08/11/2026
1.06
1.10
1.00
1.02
-2.86%
713,518
08/10/2026
1.05
1.09
1.03
1.05
-2.78%
1,032,635
08/07/2026
1.10
1.12
1.07
1.08
-4.42%
901,705
08/06/2026
1.10
1.15
1.08
1.13
+6.60%
1,049,864
08/06/2026
-$0.04 Earnings
08/05/2026
0.99
1.07
0.95
1.06
+7.49%
668,085
08/04/2026
0.90
1.02
0.90
0.99
+10.61%
733,817
08/03/2026
0.91
0.92
0.88
0.89
+0.21%
324,240
07/31/2026
0.93
0.94
0.89
0.89
-2.88%
407,357
07/30/2026
0.90
0.93
0.89
0.92
+1.65%
259,412
07/29/2026
0.93
0.94
0.88
0.90
-2.43%
350,540
07/28/2026
0.95
0.95
0.88
0.92
-2.73%
484,009
07/27/2026
0.94
0.97
0.91
0.95
+3.25%
411,483
07/24/2026
0.95
0.99
0.91
0.92
-4.24%
451,326
07/23/2026
0.96
1.00
0.92
0.96
-0.20%
325,358
07/22/2026
1.00
1.01
0.96
0.96
-3.79%
263,813
07/21/2026
0.94
1.02
0.94
1.00
+5.42%
411,023
07/20/2026
0.95
0.99
0.93
0.95
-1.27%
543,611
07/17/2026
0.94
0.98
0.92
0.96
+2.21%
468,028
07/16/2026
0.93
0.99
0.93
0.94
-0.96%
787,807
07/15/2026
1.00
1.02
0.93
0.95
-6.03%
1,364,384
07/14/2026
1.02
1.03
0.97
1.01
-0.98%
1,277,553
07/13/2026
1.05
1.08
0.98
1.02
-6.42%
2,520,214
07/10/2026
1.09
1.11
1.04
1.09
0.00%
1,537,330
07/09/2026
1.05
1.10
1.03
1.09
+1.87%
1,983,655
07/08/2026
1.06
1.08
1.00
1.07
-0.93%
2,570,783
07/07/2026
1.05
1.13
1.01
1.08
+0.93%
1,950,302
07/06/2026
1.14
1.18
1.06
1.07
-8.55%
2,649,489
07/02/2026
1.15
1.21
1.13
1.17
+3.54%
2,059,084
07/01/2026
1.18
1.22
1.11
1.13
-1.74%
2,371,100
06/30/2026
1.09
1.19
1.09
1.15
+5.50%
871,874
06/29/2026
1.11
1.14
1.05
1.09
-2.68%
1,817,812
06/26/2026
1.10
1.20
1.08
1.12
-0.88%
3,492,545
06/25/2026
1.07
1.22
0.93
1.13
+10.78%
3,922,688
06/24/2026
1.56
1.61
0.97
1.02
-38.18%
11,844,701
06/23/2026
1.62
1.75
1.55
1.65
-1.79%
1,331,553
06/22/2026
1.46
1.76
1.45
1.68
+15.86%
4,065,172
06/18/2026
1.48
1.50
1.39
1.45
+2.11%
1,303,647
06/17/2026
1.29
1.48
1.25
1.42
+12.70%
2,358,569
06/16/2026
1.22
1.30
1.19
1.26
+4.13%
1,078,558
06/15/2026
1.26
1.30
1.21
1.21
0.00%
858,105
06/12/2026
1.21
1.23
1.19
1.21
+0.83%
463,823
06/11/2026
1.14
1.22
1.13
1.20
+5.26%
604,327
06/10/2026
1.12
1.21
1.12
1.14
-0.87%
489,157
06/09/2026
1.21
1.23
1.12
1.15
-4.96%
691,912
06/08/2026
1.32
1.35
1.18
1.21
-6.20%
826,011
06/05/2026
1.33
1.33
1.22
1.29
-5.15%
1,149,750
06/04/2026
1.36
1.50
1.35
1.36
-4.23%
1,821,913
06/03/2026
1.34
1.46
1.26
1.42
+5.19%
2,210,673
06/02/2026
1.36
1.39
1.25
1.35
+8.00%
2,901,669