2m 2m 2m 2m 2m 2m 2m
COGNITION THERAP (CGTX)
NASDAQ
$0.94+$0.04 (+4.91%)
Price as of Oct 02, 2026 6:08 PM EDT- $84.7MMarket Cap
- -37.68%1-Year Change
- BiotechnologyIndustry
COGNITION THERAP (CGTX)
$0.94+$0.04 (+4.91%)
- 1 Month-11.76%Low Price$0.89High Price$1.06
- 3 Months-21.13%Low Price$0.89High Price$1.13
- 1 Year-37.68%Low Price$0.59High Price$1.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/01/2026 | 1.17 | 1.38 | 1.16 | 1.25 | +5.93% | 2,477,525 |
05/29/2026 | 1.18 | 1.20 | 1.13 | 1.18 | -0.84% | 682,343 |
05/28/2026 | 1.18 | 1.24 | 1.17 | 1.19 | 0.00% | 634,991 |
05/27/2026 | 1.23 | 1.28 | 1.18 | 1.19 | -4.03% | 798,928 |
05/26/2026 | 1.26 | 1.30 | 1.22 | 1.24 | -1.59% | 838,137 |
05/22/2026 | 1.25 | 1.26 | 1.22 | 1.26 | +0.80% | 531,795 |
05/21/2026 | 1.26 | 1.28 | 1.22 | 1.25 | -3.10% | 906,032 |
05/20/2026 | 1.12 | 1.30 | 1.09 | 1.29 | +16.22% | 1,628,139 |
05/19/2026 | 1.08 | 1.14 | 1.05 | 1.11 | +1.83% | 560,889 |
05/18/2026 | 1.15 | 1.15 | 1.07 | 1.09 | -4.39% | 971,027 |
05/15/2026 | 1.20 | 1.20 | 1.11 | 1.14 | -5.00% | 765,645 |
05/14/2026 | 1.22 | 1.24 | 1.13 | 1.20 | 0.00% | 850,911 |
05/13/2026 | 1.18 | 1.22 | 1.17 | 1.20 | +1.69% | 796,406 |
05/12/2026 | 1.18 | 1.19 | 1.13 | 1.18 | 0.00% | 678,609 |