5 DAY PERFORMANCE
-34.55%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
+47.92%
6 MONTH PERFORMANCE
-25.52%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
+260.00%
Cognition Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.10 | $1.12 (1.82%) | $1.20 | $1.08 | 3.49 M | $99.89 M |
| 06/25/2026 | $1.07 | $1.13 (5.61%) | $1.22 | $0.93 | 3.92 M | $100.79 M |
| 06/24/2026 | $1.56 | $1.02 (-34.62%) | $1.61 | $0.97 | 11.84 M | $90.98 M |
| 06/23/2026 | $1.62 | $1.65 (1.85%) | $1.75 | $1.55 | 1.33 M | $147.17 M |
| 06/22/2026 | $1.46 | $1.68 (15.07%) | $1.76 | $1.45 | 4.07 M | $149.84 M |
| 06/18/2026 | $1.48 | $1.45 (-2.03%) | $1.50 | $1.39 | 1.30 M | $129.33 M |
| 06/17/2026 | $1.29 | $1.42 (10.08%) | $1.48 | $1.25 | 2.36 M | $126.65 M |
| 06/16/2026 | $1.22 | $1.26 (3.28%) | $1.30 | $1.19 | 1.08 M | $112.38 M |
| 06/15/2026 | $1.26 | $1.21 (-3.97%) | $1.30 | $1.21 | 858.11 K | $107.92 M |
| 06/12/2026 | $1.21 | $1.21 (0%) | $1.23 | $1.19 | 463.82 K | $107.92 M |
| 06/11/2026 | $1.14 | $1.20 (5.26%) | $1.22 | $1.13 | 604.33 K | $107.03 M |
| 06/10/2026 | $1.12 | $1.14 (1.79%) | $1.21 | $1.12 | 489.20 K | $101.68 M |
| 06/09/2026 | $1.21 | $1.15 (-4.96%) | $1.23 | $1.12 | 692.00 K | $102.57 M |
| 06/08/2026 | $1.32 | $1.21 (-8.33%) | $1.35 | $1.18 | 826.01 K | $107.92 M |
| 06/05/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.22 | 1.15 M | $115.06 M |
| 06/04/2026 | $1.36 | $1.36 (0%) | $1.50 | $1.35 | 1.82 M | $121.30 M |
| 06/03/2026 | $1.34 | $1.42 (5.97%) | $1.46 | $1.26 | 2.21 M | $126.65 M |
| 06/02/2026 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.25 | 2.90 M | $120.41 M |
| 06/01/2026 | $1.17 | $1.25 (6.84%) | $1.38 | $1.16 | 2.48 M | $111.49 M |
| 05/29/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.13 | 682.34 K | $105.25 M |
| 05/28/2026 | $1.18 | $1.19 (0.85%) | $1.24 | $1.17 | 635.00 K | $106.14 M |
| 05/27/2026 | $1.23 | $1.19 (-3.25%) | $1.28 | $1.18 | 798.93 K | $106.14 M |
| 05/26/2026 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.22 | 838.14 K | $110.60 M |
| 05/22/2026 | $1.25 | $1.26 (0.8%) | $1.26 | $1.22 | 531.80 K | $112.38 M |
| 05/21/2026 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.22 | 906.73 K | $111.49 M |
| 05/20/2026 | $1.12 | $1.29 (15.18%) | $1.30 | $1.09 | 1.63 M | $115.06 M |
| 05/19/2026 | $1.08 | $1.11 (2.78%) | $1.14 | $1.05 | 560.90 K | $99.00 M |
| 05/18/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 971.03 K | $97.22 M |
| 05/15/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.11 | 765.65 K | $101.68 M |
| 05/14/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.13 | 850.91 K | $107.03 M |
| 05/13/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.17 | 796.41 K | $107.03 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 | $114.16 M |
| 04/30/2026 | $1.21 | $1.26 (4.13%) | $1.27 | $1.18 | 655.84 K | $112.38 M |
| 04/29/2026 | $1.28 | $1.18 (-7.81%) | $1.28 | $1.16 | 1.01 M | $105.25 M |
| 04/28/2026 | $1.27 | $1.28 (0.79%) | $1.31 | $1.25 | 513.10 K | $114.16 M |
| 04/27/2026 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.24 | 1.08 M | $114.16 M |
| 04/24/2026 | $1.25 | $1.28 (2.4%) | $1.31 | $1.24 | 694.20 K | $114.16 M |
| 04/23/2026 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.24 | 1.26 M | $112.38 M |
| 04/22/2026 | $1.20 | $1.29 (7.5%) | $1.31 | $1.20 | 1.53 M | $115.06 M |
| 04/21/2026 | $1.22 | $1.17 (-4.1%) | $1.27 | $1.13 | 3.57 M | $104.35 M |
| 04/20/2026 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.08 | 1.03 M | $99.89 M |
| 04/17/2026 | $1.12 | $1.19 (6.25%) | $1.20 | $1.12 | 1.29 M | $106.14 M |
| 04/16/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 1.27 M | $99.00 M |
| 04/15/2026 | $0.99 | $1.09 (10.1%) | $1.11 | $0.98 | 1.07 M | $97.22 M |
| 04/14/2026 | $0.97 | $0.98 (0.1%) | $1.03 | $0.94 | 897.02 K | $87.00 M |
| 04/13/2026 | $0.91 | $0.97 (7.55%) | $0.98 | $0.86 | 1.15 M | $86.91 M |
| 04/10/2026 | $0.91 | $0.90 (-0.48%) | $0.92 | $0.86 | 555.02 K | $80.68 M |
| 04/09/2026 | $0.88 | $0.86 (-2.27%) | $0.93 | $0.85 | 697.92 K | $76.72 M |
| 04/08/2026 | $0.90 | $0.88 (-1.65%) | $0.91 | $0.84 | 915.72 K | $78.51 M |
| 04/07/2026 | $0.80 | $0.82 (2.17%) | $0.83 | $0.75 | 1.00 M | $72.90 M |
| 04/06/2026 | $0.88 | $0.84 (-4.54%) | $0.90 | $0.83 | 872.83 K | $74.72 M |
| 04/02/2026 | $0.86 | $0.87 (0.93%) | $0.88 | $0.82 | 1.05 M | $77.42 M |
| 04/01/2026 | $0.80 | $0.89 (11.42%) | $0.96 | $0.77 | 2.94 M | $79.51 M |
| 03/31/2026 | $0.60 | $0.76 (27.35%) | $0.76 | $0.59 | 2.24 M | $67.74 M |
| 03/30/2026 | $0.76 | $0.59 (-21.72%) | $0.77 | $0.55 | 4.86 M | $53.03 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.
