5 DAY PERFORMANCE
+10.34%
1 MONTH PERFORMANCE
+17.46%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
+3.85%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
-61.57%
Cognition Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.00 | 2.57 M | $95.43 M |
| 07/07/2026 | $1.05 | $1.08 (2.86%) | $1.13 | $1.01 | 1.95 M | $96.33 M |
| 07/06/2026 | $1.14 | $1.07 (-6.14%) | $1.18 | $1.06 | 2.65 M | $95.43 M |
| 07/02/2026 | $1.15 | $1.17 (1.74%) | $1.21 | $1.13 | 2.06 M | $104.35 M |
| 07/01/2026 | $1.18 | $1.13 (-4.24%) | $1.22 | $1.11 | 2.37 M | $100.79 M |
| 06/30/2026 | $1.09 | $1.15 (5.5%) | $1.19 | $1.09 | 871.90 K | $102.57 M |
| 06/29/2026 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.05 | 1.82 M | $97.22 M |
| 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 |
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.
