Cognition Therapeutics, Inc. - Common Stock (CGTX)

Historical Prices For Cognition Therapeutics, Inc. - Common Stock (CGTX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	1.68	1.74	1.63	1.70	1,006,445	1.70
10/22/2025	1.77	1.78	1.59	1.70	1,712,673	1.70
10/21/2025	1.86	1.93	1.77	1.77	1,121,368	1.77
10/20/2025	1.74	1.93	1.70	1.83	1,468,541	1.83
10/17/2025	1.81	1.84	1.71	1.74	1,351,867	1.74
10/16/2025	1.85	2.00	1.83	1.85	2,350,553	1.85
10/15/2025	1.76	1.85	1.75	1.83	1,398,198	1.83
10/14/2025	1.76	1.78	1.67	1.74	1,316,338	1.74
10/13/2025	1.86	1.90	1.71	1.80	1,619,407	1.80
10/10/2025	2.01	2.05	1.80	1.83	2,569,923	1.83
10/09/2025	1.81	1.99	1.78	1.95	2,932,140	1.95
10/08/2025	1.78	0.00	1.67	1.76	2,067,533	1.76
10/07/2025	1.53	1.79	1.48	1.75	4,524,813	1.75
10/06/2025	1.56	1.57	1.47	1.54	1,544,475	1.54
10/03/2025	1.43	1.61	1.43	1.55	2,166,272	1.55
10/02/2025	1.49	1.54	1.41	1.43	1,741,459	1.43
10/01/2025	1.33	1.55	1.33	1.51	3,060,560	1.51
9/30/2025	1.35	1.41	1.28	1.35	2,293,930	1.35
9/29/2025	1.36	1.44	1.34	1.43	1,769,610	1.43
9/26/2025	1.25	1.35	1.25	1.33	1,565,512	1.33
9/25/2025	1.37	1.40	1.23	1.26	2,528,153	1.26
9/24/2025	1.33	1.42	1.33	1.35	1,268,401	1.35
9/23/2025	1.44	1.47	1.33	1.34	1,434,482	1.34
9/22/2025	1.38	1.48	1.32	1.43	2,142,375	1.43
9/19/2025	1.46	1.49	1.32	1.40	4,308,652	1.40
9/18/2025	1.48	1.54	1.45	1.47	1,767,099	1.47
9/17/2025	1.61	1.65	1.44	1.47	3,669,707	1.47
9/16/2025	1.52	1.85	1.52	1.61	5,107,292	1.61
9/15/2025	2.23	2.26	1.43	1.54	13,977,061	1.54
9/12/2025	2.33	2.38	1.87	2.17	5,471,298	2.17
9/11/2025	2.51	2.57	2.34	2.36	3,212,359	2.36
9/10/2025	2.49	2.60	2.43	2.51	3,244,944	2.51
9/09/2025	2.37	2.53	2.37	2.53	2,171,703	2.53
9/08/2025	2.58	2.60	2.33	2.40	2,528,746	2.40
9/05/2025	2.64	2.67	2.41	2.61	4,674,298	2.61
9/04/2025	2.36	2.65	2.26	2.59	4,980,812	2.59
9/03/2025	2.43	2.47	2.27	2.37	4,421,272	2.37
9/02/2025	2.34	2.50	2.34	2.43	3,626,125	2.43
8/29/2025	2.57	2.59	2.28	2.43	5,390,894	2.43
8/28/2025	2.66	2.79	2.46	2.48	13,938,538	2.48
8/27/2025	2.86	3.10	2.79	3.06	5,354,270	3.06
8/26/2025	3.28	3.28	2.62	2.85	10,055,766	2.85
8/25/2025	3.17	3.83	3.05	3.18	26,127,726	3.18
8/22/2025	2.01	2.87	2.01	2.81	21,029,068	2.81
8/21/2025	2.06	2.37	1.95	1.99	10,964,983	1.99
8/20/2025	1.76	2.09	1.68	2.02	11,786,885	2.02
8/19/2025	1.46	1.68	1.43	1.67	3,238,986	1.67
8/18/2025	1.57	1.60	1.40	1.49	4,653,294	1.49
8/15/2025	1.67	1.97	1.52	1.54	13,522,626	1.54
8/14/2025	1.21	1.81	1.15	1.66	32,380,252	1.66
8/13/2025	1.38	1.47	1.15	1.22	44,753,434	1.22
8/12/2025	0.86	1.10	0.83	1.10	19,493,084	1.10
8/11/2025	0.77	0.88	0.76	0.86	4,137,582	0.86
8/08/2025	0.68	0.85	0.68	0.75	3,589,971	0.75
8/07/2025	0.71	0.72	0.60	0.68	1,736,651	0.68
8/06/2025	0.70	0.72	0.68	0.71	965,486	0.71
8/05/2025	0.71	0.74	0.71	0.72	1,195,725	0.72
8/04/2025	0.69	0.73	0.67	0.71	1,678,424	0.71
8/01/2025	0.56	0.70	0.56	0.67	4,092,720	0.67
7/31/2025	0.61	0.62	0.57	0.59	2,285,185	0.59
7/30/2025	0.67	0.68	0.60	0.62	2,437,422	0.62
7/29/2025	0.75	0.75	0.63	0.67	8,043,884	0.67
7/28/2025	0.84	0.85	0.62	0.72	6,839,446	0.72
7/25/2025	0.86	0.86	0.79	0.84	3,296,025	0.84
7/24/2025	0.80	0.87	0.79	0.86	5,055,655	0.86