CGTX
COGNITION THERAP (CGTX)
NASDAQ
$1.00+$0.004 (+0.41%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $94.7M
    Market Cap
  • -64.56%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -0.41%
    Low Price$0.89
    High Price$1.13
  • 3 Months
    -20.33%
    Low Price$0.89
    High Price$1.68
  • 1 Year
    -64.56%
    Low Price$0.59
    High Price$3.18
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
1.21
1.25
1.16
1.18
-2.48%
957,239
05/08/2026
1.17
1.23
1.15
1.21
+4.31%
694,269
05/07/2026
1.24
1.26
1.13
1.16
-5.69%
940,425
05/07/2026
-$0.05 Earnings
05/06/2026
1.26
1.27
1.17
1.23
-0.81%
864,474
05/05/2026
1.30
1.30
1.21
1.24
-3.12%
687,229
05/04/2026
1.28
1.35
1.25
1.28
0.00%
835,935
05/01/2026
1.27
1.32
1.22
1.28
+1.59%
843,586
04/30/2026
1.21
1.27
1.18
1.26
+6.78%
655,840
04/29/2026
1.28
1.28
1.16
1.18
-7.81%
1,006,880
04/28/2026
1.27
1.31
1.25
1.28
0.00%
513,080
04/27/2026
1.30
1.36
1.24
1.28
0.00%
1,075,317
04/24/2026
1.25
1.31
1.24
1.28
+1.59%
694,165
04/23/2026
1.33
1.33
1.24
1.26
-2.33%
1,259,830
04/22/2026
1.20
1.31
1.20
1.29
+10.26%
1,532,681
04/21/2026
1.22
1.27
1.13
1.17
+4.46%
3,572,899
04/20/2026
1.16
1.18
1.08
1.12
-5.88%
1,034,125
04/17/2026
1.12
1.20
1.12
1.19
+7.21%
1,291,497
04/16/2026
1.11
1.13
1.08
1.11
+1.83%
1,267,010
04/15/2026
0.99
1.11
0.98
1.09
+11.75%
1,073,737
04/14/2026
0.97
1.03
0.94
0.98
+0.10%
897,023
04/13/2026
0.91
0.98
0.86
0.97
+7.72%
1,151,202
04/10/2026
0.91
0.92
0.86
0.90
+5.16%
555,016
04/09/2026
0.88
0.93
0.85
0.86
-2.27%
697,915
04/08/2026
0.90
0.91
0.84
0.88
+7.68%
915,720
04/07/2026
0.80
0.83
0.75
0.82
-2.42%
1,002,253
04/06/2026
0.88
0.90
0.83
0.84
-3.49%
872,831
04/02/2026
0.86
0.88
0.82
0.87
-2.63%
1,048,986