Skip to main content
CGTX logo

Cognition Therapeutics, Inc.

CGTXNASDAQHealthcareBiotechnology

$0.73Today:- (-)1Y −60.40%

As of Oct 15, 2026 close

Market cap
$66.39M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.55$2.00
Volume (live)
-
Avg. volume (3M)
529.14K

Cognition Therapeutics (CGTX) Historical Stock Prices

Analyze Cognition Therapeutics (CGTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cognition Therapeutics (CGTX) Interactive Price Chart

Interactive historical price chart showing Cognition Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

CGTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CGTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.760.770.720.730.73691.51K
Oct 14, 20260.800.810.770.780.78514.71K
Oct 13, 20260.910.930.770.800.803.72M
Oct 12, 20260.870.900.830.860.86412.98K
Oct 9, 20260.900.920.870.880.88313.84K
Oct 8, 20260.950.950.890.900.90450.57K
Oct 7, 20260.930.960.930.940.94201.38K
Oct 6, 20260.940.960.930.940.94328.16K
Oct 5, 20260.940.970.920.940.94326.77K
Oct 2, 20260.920.930.900.930.93302.40K
Oct 1, 20260.980.990.890.890.89792.16K
Sep 30, 20260.980.980.960.960.96386.20K
Sep 29, 20260.960.980.930.950.95526.51K
Sep 28, 20260.930.960.920.940.94200.59K
Sep 25, 20260.980.980.930.940.94540.06K
Sep 24, 20260.970.970.930.950.95266.92K
Sep 23, 20261.001.010.950.950.95563.70K
Sep 22, 20261.031.030.980.980.98332.34K
Sep 21, 20261.051.071.001.001.00769.83K
Sep 18, 20261.061.071.041.041.04336.70K
Sep 17, 20261.041.081.021.061.06615.87K
Sep 16, 20261.041.071.011.021.02531.70K
Sep 15, 20261.001.040.981.031.03627.29K
Sep 14, 20260.991.030.971.011.01231.38K
Sep 11, 20260.981.000.970.980.98218.02K
Sep 10, 20260.991.000.970.980.98300.39K
Sep 9, 20261.011.030.990.990.99473.92K
Sep 8, 20261.021.041.001.011.01261.51K
Sep 4, 20261.051.051.011.031.03377.47K
Sep 3, 20261.051.061.021.051.05261.50K
Sep 2, 20261.011.071.001.051.05378.40K
Sep 1, 20261.021.020.981.011.01336.78K
Aug 31, 20261.021.051.011.031.03294.61K
Aug 28, 20261.071.071.021.021.02347.44K
Aug 27, 20261.071.081.041.061.06273.37K
Aug 26, 20261.031.060.991.051.05466.21K
Aug 25, 20260.981.030.981.031.03416.43K
Aug 24, 20260.991.000.960.980.98249.74K
Aug 21, 20260.971.010.971.001.00308.33K
Aug 20, 20260.980.990.930.960.96303.45K
Aug 19, 20260.991.020.960.980.98805.64K
Aug 18, 20261.011.030.980.980.98379.83K
Aug 17, 20261.011.031.011.021.02434.83K
Aug 14, 20261.041.051.001.011.01509.45K
Aug 13, 20261.031.061.031.041.04398.32K
Aug 12, 20261.031.061.001.041.04821.26K
Aug 11, 20261.061.101.001.021.02713.52K
Aug 10, 20261.051.091.031.051.051.03M
Aug 7, 20261.101.121.061.081.08901.71K
Aug 6, 20261.101.151.081.131.131.05M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.