Cognition Therapeutics, Inc. - Common Stock (CGTX)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.38	0.42	0.38	0.41	340,344	0.41
4/01/2025	0.42	0.43	0.39	0.39	1,811,098	0.39
3/31/2025	0.42	0.43	0.39	0.42	455,751	0.42
3/28/2025	0.45	0.45	0.41	0.42	431,747	0.42
3/27/2025	0.44	0.45	0.43	0.45	250,368	0.45
3/26/2025	0.47	0.49	0.43	0.44	531,436	0.44
3/25/2025	0.50	0.50	0.45	0.46	677,794	0.46
3/24/2025	0.45	0.49	0.45	0.49	922,212	0.49
3/21/2025	0.42	0.47	0.42	0.45	566,540	0.45
3/20/2025	0.47	0.47	0.41	0.43	797,484	0.43
3/19/2025	0.44	0.46	0.43	0.45	444,311	0.45
3/18/2025	0.45	0.47	0.43	0.44	307,379	0.44
3/17/2025	0.46	0.47	0.44	0.45	474,231	0.45
3/14/2025	0.43	0.45	0.42	0.45	370,672	0.45
3/13/2025	0.44	0.46	0.41	0.41	948,006	0.41
3/12/2025	0.42	0.44	0.41	0.42	1,714,959	0.42
3/11/2025	0.41	0.42	0.39	0.41	648,326	0.41
3/10/2025	0.44	0.44	0.40	0.41	668,888	0.41
3/07/2025	0.43	0.44	0.42	0.43	260,306	0.43
3/06/2025	0.45	0.45	0.41	0.43	438,753	0.43
3/05/2025	0.41	0.45	0.38	0.43	405,802	0.43
3/04/2025	0.43	0.44	0.36	0.42	1,485,044	0.42
3/03/2025	0.45	0.47	0.43	0.43	771,596	0.43
2/28/2025	0.46	0.47	0.44	0.45	825,995	0.45
2/27/2025	0.48	0.50	0.45	0.46	2,472,641	0.46
2/26/2025	0.50	0.61	0.47	0.49	41,574,786	0.49
2/25/2025	0.56	0.58	0.50	0.52	763,247	0.52
2/24/2025	0.59	0.59	0.55	0.56	352,119	0.56
2/21/2025	0.61	0.62	0.58	0.58	516,985	0.58
2/20/2025	0.65	0.65	0.59	0.61	1,318,003	0.61
2/19/2025	0.63	0.65	0.61	0.63	518,078	0.63
2/18/2025	0.59	0.63	0.59	0.61	389,183	0.61
2/14/2025	0.59	0.64	0.58	0.59	379,517	0.59
2/13/2025	0.57	0.61	0.57	0.59	531,947	0.59
2/12/2025	0.57	0.61	0.57	0.61	278,667	0.61
2/11/2025	0.58	0.61	0.57	0.58	538,592	0.58
2/10/2025	0.64	0.65	0.58	0.60	940,552	0.60
2/07/2025	0.64	0.65	0.62	0.64	301,135	0.64
2/06/2025	0.66	0.68	0.64	0.64	435,952	0.64
2/05/2025	0.67	0.67	0.63	0.65	679,992	0.65
2/04/2025	0.65	0.69	0.60	0.63	1,065,568	0.63
2/03/2025	0.67	0.70	0.65	0.67	1,394,883	0.67
1/31/2025	0.79	0.79	0.71	0.72	1,386,295	0.72
1/30/2025	0.78	0.81	0.71	0.77	2,430,729	0.77
1/29/2025	0.76	0.79	0.72	0.76	653,061	0.76
1/28/2025	0.73	0.76	0.72	0.76	677,898	0.76
1/27/2025	0.75	0.77	0.70	0.71	731,901	0.71
1/24/2025	0.80	0.80	0.75	0.75	752,870	0.75
1/23/2025	0.78	0.81	0.74	0.79	838,352	0.79
1/22/2025	0.74	0.78	0.74	0.77	929,042	0.77
1/21/2025	0.69	0.74	0.69	0.74	525,609	0.74
1/17/2025	0.67	0.70	0.66	0.68	655,131	0.68
1/16/2025	0.71	0.71	0.68	0.69	456,313	0.69
1/15/2025	0.73	0.75	0.69	0.71	666,894	0.71
1/14/2025	0.76	0.76	0.71	0.71	822,284	0.71
1/13/2025	0.73	0.76	0.67	0.74	1,301,678	0.74
1/10/2025	0.76	0.79	0.75	0.76	856,004	0.76
1/08/2025	0.82	0.82	0.73	0.79	1,392,947	0.79
1/07/2025	0.82	0.87	0.78	0.82	2,592,131	0.82
1/06/2025	0.78	0.90	0.76	0.85	4,091,004	0.85
1/03/2025	0.72	0.78	0.70	0.76	2,767,309	0.76