5 DAY PERFORMANCE
-10.74%
1 MONTH PERFORMANCE
+10.84%
3 MONTH PERFORMANCE
-3.57%
6 MONTH PERFORMANCE
-29.87%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
+236.24%
Cognition Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 788.00 K | $105.69 M |
| 05/12/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.13 | 678.61 K | $105.25 M |
| 05/11/2026 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.16 | 957.24 K | $105.25 M |
| 05/08/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.15 | 694.30 K | $107.92 M |
| 05/07/2026 | $1.24 | $1.16 (-6.45%) | $1.26 | $1.13 | 940.43 K | $103.46 M |
| 05/06/2026 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.17 | 864.50 K | $109.71 M |
| 05/05/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.21 | 687.23 K | $110.60 M |
| 05/04/2026 | $1.28 | $1.28 (0%) | $1.35 | $1.25 | 835.94 K | $114.16 M |
| 05/01/2026 | $1.27 | $1.28 (0.79%) | $1.32 | $1.22 | 843.60 K | $113.80 M |
| 04/30/2026 | $1.21 | $1.26 (4.13%) | $1.27 | $1.18 | 655.84 K | $112.02 M |
| 04/29/2026 | $1.28 | $1.18 (-7.81%) | $1.28 | $1.16 | 1.01 M | $104.91 M |
| 04/28/2026 | $1.27 | $1.28 (0.79%) | $1.31 | $1.25 | 513.10 K | $113.80 M |
| 04/27/2026 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.24 | 1.08 M | $113.80 M |
| 04/24/2026 | $1.25 | $1.28 (2.4%) | $1.31 | $1.24 | 694.20 K | $113.80 M |
| 04/23/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.24 | 1.26 M | $112.02 M |
| 04/22/2026 | $1.20 | $1.29 (7.5%) | $1.31 | $1.20 | 1.53 M | $114.69 M |
| 04/21/2026 | $1.22 | $1.17 (-4.1%) | $1.27 | $1.13 | 3.57 M | $104.02 M |
| 04/20/2026 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.08 | 1.03 M | $99.57 M |
| 04/17/2026 | $1.12 | $1.19 (6.25%) | $1.20 | $1.12 | 1.29 M | $105.80 M |
| 04/16/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 1.27 M | $98.68 M |
| 04/15/2026 | $0.99 | $1.09 (10.1%) | $1.11 | $0.98 | 1.07 M | $96.91 M |
| 04/14/2026 | $0.97 | $0.98 (0.1%) | $1.03 | $0.94 | 897.02 K | $86.72 M |
| 04/13/2026 | $0.91 | $0.97 (7.55%) | $0.98 | $0.86 | 1.15 M | $86.63 M |
| 04/10/2026 | $0.91 | $0.90 (-0.48%) | $0.92 | $0.86 | 555.02 K | $80.42 M |
| 04/09/2026 | $0.88 | $0.86 (-2.27%) | $0.93 | $0.85 | 697.92 K | $76.48 M |
| 04/08/2026 | $0.90 | $0.88 (-1.65%) | $0.91 | $0.84 | 915.72 K | $78.25 M |
| 04/07/2026 | $0.80 | $0.82 (2.17%) | $0.83 | $0.75 | 1.00 M | $72.67 M |
| 04/06/2026 | $0.88 | $0.84 (-4.54%) | $0.90 | $0.83 | 872.83 K | $74.48 M |
| 04/02/2026 | $0.86 | $0.87 (0.93%) | $0.88 | $0.82 | 1.05 M | $77.17 M |
| 04/01/2026 | $0.80 | $0.89 (11.42%) | $0.96 | $0.77 | 2.94 M | $79.25 M |
| 03/31/2026 | $0.60 | $0.76 (27.35%) | $0.76 | $0.59 | 2.24 M | $67.52 M |
| 03/30/2026 | $0.76 | $0.59 (-21.72%) | $0.77 | $0.55 | 4.86 M | $52.86 M |
| 03/27/2026 | $1.07 | $0.73 (-31.77%) | $1.07 | $0.68 | 7.14 M | $64.91 M |
| 03/26/2026 | $1.12 | $1.08 (-3.57%) | $1.20 | $1.07 | 1.80 M | $96.02 M |
| 03/25/2026 | $1.15 | $1.11 (-3.48%) | $1.17 | $1.09 | 1.02 M | $98.68 M |
| 03/24/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.07 | 499.03 K | $97.79 M |
| 03/23/2026 | $1.08 | $1.13 (4.63%) | $1.15 | $1.07 | 612.60 K | $100.46 M |
| 03/20/2026 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.05 | 636.50 K | $83.41 M |
| 03/19/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.03 | 827.34 K | $84.19 M |
| 03/18/2026 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.09 | 893.80 K | $85.75 M |
| 03/17/2026 | $1.10 | $1.15 (4.55%) | $1.17 | $1.09 | 1.15 M | $89.64 M |
| 03/16/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.04 | 447.30 K | $84.19 M |
| 03/13/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.05 | 405.40 K | $81.85 M |
| 03/12/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.06 | 497.14 K | $84.19 M |
| 03/11/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.12 | 322.78 K | $88.86 M |
| 03/10/2026 | $1.09 | $1.12 (2.75%) | $1.18 | $1.08 | 839.50 K | $87.31 M |
| 03/09/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.00 | 882.80 K | $84.19 M |
| 03/06/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 508.80 K | $80.29 M |
| 03/05/2026 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.03 | 515.28 K | $81.07 M |
| 03/04/2026 | $1.03 | $1.06 (2.91%) | $1.09 | $1.02 | 1.06 M | $82.63 M |
| 03/03/2026 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.02 | 695.50 K | $79.51 M |
| 03/02/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 836.80 K | $82.63 M |
| 02/27/2026 | $1.16 | $1.09 (-6.03%) | $1.17 | $1.07 | 567.63 K | $84.97 M |
| 02/26/2026 | $1.12 | $1.16 (3.57%) | $1.18 | $1.09 | 509.60 K | $90.42 M |
| 02/25/2026 | $1.07 | $1.12 (4.67%) | $1.14 | $1.06 | 729.68 K | $87.31 M |
| 02/24/2026 | $1.03 | $1.04 (0.97%) | $1.08 | $1.02 | 552.70 K | $81.07 M |
| 02/23/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.01 | 665.54 K | $81.07 M |
| 02/20/2026 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.04 | 477.20 K | $81.07 M |
| 02/19/2026 | $1.06 | $1.09 (2.83%) | $1.10 | $1.05 | 542.40 K | $84.97 M |
| 02/18/2026 | $1.12 | $1.05 (-6.25%) | $1.15 | $1.05 | 935.83 K | $81.85 M |
| 02/17/2026 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.11 | 1.07 M | $87.31 M |
| 02/13/2026 | $1.08 | $1.12 (3.7%) | $1.17 | $1.07 | 510.30 K | $87.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
