Financial News

Cognition Therapeutics, Inc. - Common Stock (NQ:CGTX)

1.830 -0.120 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 2.010 2.050 1.800 1.830 2,567,063 -0.12(-6.15%)
Oct 09, 2025 1.810 1.985 1.780 1.950 2,932,140 +0.19(+10.80%)
Oct 08, 2025 1.780 1.825 1.670 1.760 2,067,533 +0.01(+0.57%)
Oct 07, 2025 1.530 1.790 1.480 1.750 4,524,813 +0.21(+13.64%)
Oct 06, 2025 1.560 1.570 1.465 1.540 1,544,475 -0.01(-0.65%)
Oct 03, 2025 1.430 1.610 1.430 1.550 2,166,272 +0.12(+8.39%)
Oct 02, 2025 1.490 1.540 1.410 1.430 1,741,459 -0.08(-5.30%)
Oct 01, 2025 1.330 1.550 1.330 1.510 3,060,560 +0.16(+11.85%)
Sep 30, 2025 1.350 1.410 1.285 1.350 2,293,930 -0.08(-5.59%)
Sep 29, 2025 1.360 1.440 1.340 1.430 1,769,610 +0.10(+7.52%)
Sep 26, 2025 1.250 1.350 1.250 1.330 1,565,512 +0.07(+5.56%)
Sep 25, 2025 1.370 1.400 1.230 1.260 2,528,153 -0.09(-6.67%)
Sep 24, 2025 1.330 1.420 1.330 1.350 1,268,401 +0.01(+0.75%)
Sep 23, 2025 1.440 1.470 1.330 1.340 1,434,482 -0.09(-6.29%)
Sep 22, 2025 1.380 1.480 1.320 1.430 2,142,375 +0.03(+2.14%)
Sep 19, 2025 1.460 1.490 1.320 1.400 4,308,652 -0.07(-4.76%)
Sep 18, 2025 1.480 1.540 1.450 1.470 1,767,099 +0.00(+0.00%)
Sep 17, 2025 1.610 1.650 1.440 1.470 3,669,707 -0.14(-8.70%)
Sep 16, 2025 1.520 1.850 1.520 1.610 5,107,292 +0.07(+4.55%)
Sep 15, 2025 2.230 2.260 1.430 1.540 13,977,061 -0.63(-29.03%)
Sep 12, 2025 2.330 2.375 1.870 2.170 5,471,298 -0.19(-8.05%)
Sep 11, 2025 2.510 2.570 2.340 2.360 3,212,359 -0.15(-5.98%)
Sep 10, 2025 2.490 2.600 2.430 2.510 3,244,944 -0.02(-0.79%)
Sep 09, 2025 2.370 2.530 2.370 2.530 2,171,703 +0.13(+5.42%)
Sep 08, 2025 2.580 2.600 2.330 2.400 2,528,746 -0.21(-8.05%)
Sep 05, 2025 2.640 2.670 2.410 2.610 4,674,298 +0.02(+0.77%)
Sep 04, 2025 2.360 2.650 2.260 2.590 4,982,715 +0.22(+9.28%)
Sep 03, 2025 2.430 2.467 2.270 2.370 4,421,272 -0.06(-2.47%)
Sep 02, 2025 2.340 2.500 2.340 2.430 3,626,625 +0.00(+0.00%)
Aug 29, 2025 2.570 2.590 2.280 2.430 5,390,894 -0.05(-2.02%)
Aug 28, 2025 2.660 2.790 2.460 2.480 13,938,648 -0.58(-18.95%)
Aug 27, 2025 2.860 3.095 2.790 3.060 5,354,270 +0.21(+7.18%)
Aug 26, 2025 3.280 3.280 2.620 2.855 10,055,766 -0.33(-10.22%)
Aug 25, 2025 3.165 3.830 3.050 3.180 26,127,726 +0.37(+13.17%)
Aug 22, 2025 2.010 2.870 2.010 2.810 21,029,068 +0.82(+41.21%)
Aug 21, 2025 2.060 2.370 1.949 1.990 10,964,983 -0.03(-1.49%)
Aug 20, 2025 1.760 2.090 1.680 2.020 11,788,089 +0.35(+20.96%)
Aug 19, 2025 1.460 1.680 1.430 1.670 3,238,986 +0.18(+12.08%)
Aug 18, 2025 1.570 1.604 1.400 1.490 4,653,294 -0.05(-3.25%)
Aug 15, 2025 1.670 1.970 1.520 1.540 13,522,626 -0.12(-7.23%)
Aug 14, 2025 1.210 1.810 1.145 1.660 32,380,252 +0.44(+36.07%)
Aug 13, 2025 1.380 1.470 1.150 1.220 44,753,432 +0.12(+10.91%)
Aug 12, 2025 0.8600 1.100 0.8330 1.100 19,493,084 +0.24(+28.10%)
Aug 11, 2025 0.7699 0.8800 0.7600 0.8587 4,137,582 +0.10(+13.81%)
Aug 08, 2025 0.6755 0.8550 0.6755 0.7545 3,589,971 +0.08(+11.45%)
Aug 07, 2025 0.7100 0.7233 0.6012 0.6770 1,736,651 -0.03(-4.78%)
Aug 06, 2025 0.7000 0.7221 0.6770 0.7110 965,486 -0.01(-0.70%)
Aug 05, 2025 0.7137 0.7400 0.7101 0.7160 1,195,725 +0.00(+0.31%)
Aug 04, 2025 0.6933 0.7278 0.6729 0.7138 1,678,424 +0.05(+6.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback