MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGTX — Cognition Therapeutics, Inc. Common Stock
NasdaqCognition Therapeutics, Inc. Common Stock
$0.93
+0.03(+3.80%)
- O
- 0.92
- H
- 0.93
- L
- 0.90
- V
- 299.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.93
Period Return+145.38%
Period High$3.83
Period Low$0.22
Avg Daily Volume2.91M
Total Trading Days365
CGTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.92 | $0.93 | $0.90 | $0.93 | +$0.03 | +3.80% | 299,682 | $0.92 | $0.90 $0.93 |
| Oct 1, 2026 | $0.98 | $0.99 | $0.89 | $0.89 | $-0.07 | -7.17% | 792,158 | $0.94 | $0.89 $0.99 |
| Sep 30, 2026 | $0.98 | $0.98 | $0.96 | $0.96 | +$0.01 | +0.59% | 386,199 | $0.97 | $0.96 $0.98 |
| Sep 29, 2026 | $0.96 | $0.98 | $0.93 | $0.95 | +$0.02 | +1.71% | 526,509 | $0.95 | $0.93 $0.98 |
| Sep 28, 2026 | $0.93 | $0.96 | $0.92 | $0.94 | +$0.00 | +0.20% | 200,594 | $0.93 | $0.92 $0.96 |
| Sep 25, 2026 | $0.98 | $0.98 | $0.93 | $0.94 | $-0.01 | -1.50% | 540,059 | $0.96 | $0.93 $0.98 |
| Sep 24, 2026 | $0.97 | $0.97 | $0.93 | $0.95 | +$0.00 | +0.08% | 266,921 | $0.95 | $0.93 $0.97 |
| Sep 23, 2026 | $1.00 | $1.01 | $0.95 | $0.95 | $-0.03 | -3.19% | 563,701 | $0.97 | $0.95 $1.01 |
| Sep 22, 2026 | $1.03 | $1.03 | $0.98 | $0.98 | $-0.02 | -1.87% | 332,337 | $1.00 | $0.98 $1.03 |
| Sep 21, 2026 | $1.05 | $1.08 | $1.00 | $1.00 | $-0.04 | -3.85% | 769,833 | $1.02 | $1.00 $1.08 |
| Sep 18, 2026 | $1.06 | $1.07 | $1.04 | $1.04 | $-0.02 | -1.89% | 336,701 | $1.06 | $1.04 $1.07 |
| Sep 17, 2026 | $1.04 | $1.08 | $1.03 | $1.06 | +$0.04 | +3.92% | 615,873 | $1.06 | $1.03 $1.08 |
| Sep 16, 2026 | $1.04 | $1.07 | $1.01 | $1.02 | $-0.02 | -1.45% | 531,698 | $1.05 | $1.01 $1.07 |
| Sep 15, 2026 | $1.00 | $1.05 | $0.98 | $1.04 | +$0.03 | +2.48% | 623,342 | $1.02 | $0.98 $1.05 |
| Sep 14, 2026 | $0.99 | $1.03 | $0.97 | $1.01 | +$0.03 | +2.77% | 225,655 | $1.01 | $0.97 $1.03 |
| Sep 11, 2026 | $0.98 | $1.00 | $0.97 | $0.98 | +$0.00 | +0.32% | 218,016 | $0.99 | $0.97 $1.00 |
| Sep 10, 2026 | $0.99 | $1.01 | $0.97 | $0.98 | $-0.01 | -1.04% | 300,394 | $0.98 | $0.97 $1.01 |
| Sep 9, 2026 | $1.01 | $1.03 | $0.99 | $0.99 | $-0.02 | -1.98% | 473,923 | $1.00 | $0.99 $1.03 |
| Sep 8, 2026 | $1.02 | $1.04 | $1.00 | $1.01 | $-0.02 | -1.94% | 261,511 | $1.01 | $1.00 $1.04 |
| Sep 4, 2026 | $1.05 | $1.05 | $1.01 | $1.03 | $-0.02 | -1.90% | 377,466 | $1.03 | $1.01 $1.05 |
| Sep 3, 2026 | $1.05 | $1.06 | $1.02 | $1.05 | +$0.00 | +0.00% | 261,506 | $1.04 | $1.02 $1.06 |
| Sep 2, 2026 | $1.01 | $1.07 | $1.01 | $1.05 | +$0.04 | +3.96% | 376,885 | $1.04 | $1.01 $1.07 |
| Sep 1, 2026 | $1.02 | $1.03 | $0.98 | $1.01 | $-0.02 | -1.94% | 336,617 | $1.00 | $0.98 $1.03 |
| Aug 31, 2026 | $1.02 | $1.05 | $1.01 | $1.03 | +$0.01 | +0.98% | 294,606 | $1.02 | $1.01 $1.05 |
| Aug 28, 2026 | $1.07 | $1.07 | $1.02 | $1.02 | $-0.04 | -3.77% | 347,444 | $1.04 | $1.02 $1.07 |
| Aug 27, 2026 | $1.07 | $1.08 | $1.04 | $1.06 | +$0.01 | +0.95% | 273,373 | $1.06 | $1.04 $1.08 |
| Aug 26, 2026 | $1.03 | $1.06 | $0.99 | $1.05 | +$0.02 | +1.94% | 466,208 | $1.02 | $0.99 $1.06 |
| Aug 25, 2026 | $0.98 | $1.04 | $0.98 | $1.03 | +$0.05 | +4.62% | 416,428 | $1.02 | $0.98 $1.04 |
| Aug 24, 2026 | $0.99 | $1.00 | $0.96 | $0.98 | $-0.01 | -1.14% | 249,743 | $0.98 | $0.96 $1.00 |
| Aug 21, 2026 | $0.98 | $1.01 | $0.97 | $1.00 | +$0.04 | +4.10% | 308,326 | $0.99 | $0.97 $1.01 |