5 DAY PERFORMANCE
+16.74%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
+25.55%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
-44.62%
Cognition Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.95 | $0.90 (-5.6%) | $0.95 | $0.89 | 457.95 K | $81.13 M |
| 10/07/2026 | $0.93 | $0.94 (0.39%) | $0.96 | $0.93 | 201.71 K | $84.88 M |
| 10/06/2026 | $0.94 | $0.94 (0%) | $0.96 | $0.93 | 330.51 K | $85.19 M |
| 10/05/2026 | $0.94 | $0.94 (-0.64%) | $0.97 | $0.92 | 331.79 K | $85.01 M |
| 10/02/2026 | $0.92 | $0.93 (0.45%) | $0.93 | $0.90 | 302.40 K | $83.84 M |
| 10/01/2026 | $0.98 | $0.89 (-9.06%) | $0.99 | $0.89 | 792.16 K | $80.76 M |
| 09/30/2026 | $0.98 | $0.96 (-2.01%) | $0.98 | $0.96 | 386.20 K | $87.00 M |
| 09/29/2026 | $0.96 | $0.95 (-0.58%) | $0.98 | $0.93 | 526.51 K | $86.49 M |
| 09/28/2026 | $0.93 | $0.94 (1.02%) | $0.96 | $0.92 | 200.59 K | $85.04 M |
| 09/25/2026 | $0.98 | $0.94 (-4.44%) | $0.98 | $0.93 | 540.06 K | $84.87 M |
| 09/24/2026 | $0.97 | $0.95 (-1.72%) | $0.97 | $0.93 | 266.92 K | $86.17 M |
| 09/23/2026 | $1.00 | $0.95 (-5%) | $1.01 | $0.95 | 563.70 K | $86.09 M |
| 09/22/2026 | $1.03 | $0.98 (-4.73%) | $1.03 | $0.98 | 332.34 K | $88.93 M |
| 09/21/2026 | $1.05 | $1.00 (-4.76%) | $1.08 | $1.00 | 769.83 K | $90.62 M |
| 09/18/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.04 | 336.70 K | $94.25 M |
| 09/17/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 615.87 K | $96.06 M |
| 09/16/2026 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.01 | 531.70 K | $92.44 M |
| 09/15/2026 | $1.00 | $1.03 (3%) | $1.05 | $0.98 | 627.29 K | $93.34 M |
| 09/14/2026 | $0.99 | $1.01 (2.31%) | $1.03 | $0.97 | 231.38 K | $91.53 M |
| 09/11/2026 | $0.98 | $0.98 (0.6%) | $1.00 | $0.97 | 218.02 K | $89.07 M |
| 09/10/2026 | $0.99 | $0.98 (-1.04%) | $1.00 | $0.97 | 300.39 K | $88.78 M |
| 09/09/2026 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.99 | 473.92 K | $89.72 M |
| 09/08/2026 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 261.51 K | $91.53 M |
| 09/04/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 377.50 K | $93.34 M |
| 09/03/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 261.51 K | $95.16 M |
| 09/02/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $1.00 | 378.40 K | $95.16 M |
| 09/01/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.98 | 336.78 K | $91.53 M |
| 08/31/2026 | $1.02 | $1.03 (0.98%) | $1.05 | $1.01 | 294.61 K | $93.34 M |
| 08/28/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 347.44 K | $92.44 M |
| 08/27/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 273.37 K | $96.06 M |
| 08/26/2026 | $1.03 | $1.05 (1.94%) | $1.06 | $0.99 | 466.21 K | $95.16 M |
| 08/25/2026 | $0.98 | $1.03 (5.07%) | $1.03 | $0.98 | 416.43 K | $93.34 M |
| 08/24/2026 | $0.99 | $0.98 (-0.56%) | $1.00 | $0.96 | 249.74 K | $89.22 M |
| 08/21/2026 | $0.98 | $1.00 (2.14%) | $1.01 | $0.97 | 308.33 K | $90.25 M |
| 08/20/2026 | $0.98 | $0.96 (-2.82%) | $0.99 | $0.93 | 303.45 K | $86.70 M |
| 08/19/2026 | $0.99 | $0.98 (-1.55%) | $1.02 | $0.96 | 805.64 K | $88.70 M |
| 08/18/2026 | $1.01 | $0.98 (-2.78%) | $1.03 | $0.98 | 379.83 K | $88.98 M |
| 08/17/2026 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 434.83 K | $92.44 M |
| 08/14/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 509.50 K | $91.53 M |
| 08/13/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.03 | 398.32 K | $94.25 M |
| 08/12/2026 | $1.03 | $1.04 (0.97%) | $1.06 | $1.00 | 821.30 K | $94.25 M |
| 08/11/2026 | $1.06 | $1.02 (-3.77%) | $1.10 | $1.00 | 713.52 K | $92.44 M |
| 08/10/2026 | $1.05 | $1.05 (0%) | $1.09 | $1.03 | 1.03 M | $95.16 M |
| 08/07/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.07 | 901.71 K | $97.87 M |
| 08/06/2026 | $1.10 | $1.13 (2.73%) | $1.15 | $1.08 | 1.05 M | $102.41 M |
| 08/05/2026 | $0.99 | $1.06 (7.08%) | $1.07 | $0.95 | 668.10 K | $96.06 M |
| 08/04/2026 | $0.90 | $0.99 (9.38%) | $1.02 | $0.90 | 733.82 K | $89.36 M |
| 08/03/2026 | $0.91 | $0.89 (-1.71%) | $0.92 | $0.88 | 324.40 K | $80.79 M |
| 07/31/2026 | $0.93 | $0.89 (-4.75%) | $0.94 | $0.89 | 407.41 K | $79.34 M |
| 07/30/2026 | $0.90 | $0.92 (2.32%) | $0.93 | $0.89 | 259.41 K | $81.70 M |
| 07/29/2026 | $0.93 | $0.90 (-2.67%) | $0.94 | $0.88 | 350.54 K | $80.37 M |
| 07/28/2026 | $0.95 | $0.92 (-2.79%) | $0.95 | $0.88 | 484.01 K | $82.37 M |
| 07/27/2026 | $0.94 | $0.95 (1%) | $0.97 | $0.91 | 411.48 K | $84.68 M |
| 07/24/2026 | $0.95 | $0.92 (-3.6%) | $0.99 | $0.91 | 451.33 K | $82.01 M |
| 07/23/2026 | $0.96 | $0.96 (-0.01%) | $1.00 | $0.92 | 325.40 K | $85.64 M |
| 07/22/2026 | $1.00 | $0.96 (-3.68%) | $1.01 | $0.96 | 263.81 K | $85.81 M |
| 07/21/2026 | $0.94 | $1.00 (6.29%) | $1.02 | $0.94 | 411.02 K | $89.19 M |
| 07/20/2026 | $0.95 | $0.95 (0.31%) | $0.99 | $0.93 | 543.61 K | $84.61 M |
| 07/17/2026 | $0.94 | $0.96 (1.86%) | $0.98 | $0.92 | 468.03 K | $85.70 M |
| 07/16/2026 | $0.93 | $0.94 (0.9%) | $0.99 | $0.93 | 787.81 K | $83.84 M |
| 07/15/2026 | $1.00 | $0.95 (-5.09%) | $1.02 | $0.93 | 1.36 M | $84.65 M |
| 07/14/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.97 | 1.30 M | $90.08 M |
| 07/13/2026 | $1.05 | $1.02 (-2.86%) | $1.08 | $0.98 | 2.52 M | $90.98 M |
| 07/10/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.04 | 1.54 M | $97.22 M |
| 07/09/2026 | $1.05 | $1.09 (3.81%) | $1.10 | $1.03 | 1.98 M | $97.22 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.
