MetaCap

Cognition Therapeutics Stock Price History

NASDAQ: CGTXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

0.8769-0.0183 (-2.04%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CGTX price history at a glance

The price history for Cognition Therapeutics (CGTX) on this page begins on October 4, 2021, when the stock closed at $12.77; it most recently closed at $0.8769 on October 5, 2026. The highest price in this record is $13.80, reached on October 4, 2021; the latest close is 93.6% below that peak. Across the 4 complete calendar years in the table, CGTX finished higher in 1 and lower in 3. Its best year was 2025 (+94.7%) and its worst was 2022 (-66.8%).

Over roughly 5 years the share price changed -93.1%, a -41.5% compound annual price return (excluding dividends). In the last 12 months alone, CGTX has lost 55.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$13.80
Date of high
Oct 4, 2021
Low since 2021
$0.222
Date of low
May 26, 2025
52-week high
$2.00
52-week low
$0.55
IPO year
2021
Last close
$0.8769

CGTX returns

1 week

-5.20%

1 month

-11.42%

3 months

-19.55%

6 months

-3.10%

Year to date

-35.04%

1 year

-55.03%

3 years

-21.71%

5 years

-92.63%

CGTX price return, excluding dividends.

CGTX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.8769-40.35%
20251.47+94.70%
20240.755-59.19%
20231.85-11.90%
20222.10-66.77%
2021*6.32-50.51%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

CGTX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.900.91850.87410.8769-2.04%
0.94830.94830.89450.8952-4.42%
0.93290.95890.92710.9366-0.36%
0.940.960.9260.94+0.21%
0.9440.970.9190.938+1.41%
0.9210.930.9010.925+3.82%
0.980.9880.890.891-7.19%
0.980.9840.960.96+0.63%
0.960.980.9330.954+1.71%
0.9290.960.920.938+0.11%
0.980.980.9340.937-1.47%
0.9670.9670.930.951+0.11%
1.001.010.950.95-3.16%
1.031.030.9810.981-1.90%
1.051.081.001.00-3.85%
1.061.071.041.04-1.89%
1.041.081.031.06+3.92%
1.041.071.011.02-1.45%
1.001.050.9811.04+2.48%
0.9871.030.971.01+2.75%
0.9771.000.970.983+0.31%
0.991.010.970.98-1.01%
1.011.030.9860.99-1.98%
1.021.041.001.01-1.94%
1.051.051.011.03-1.90%
1.051.061.021.050.00%
1.011.071.011.05+3.96%
1.021.030.9821.01-1.94%
1.021.051.011.03+0.98%
1.071.071.021.02-3.77%
1.071.081.041.06+0.95%
1.031.060.9941.05+1.94%
0.981.040.981.03+4.57%
0.991.000.960.985-1.10%
0.9751.010.970.996+4.08%
0.9850.9870.930.957-2.25%
0.9941.020.9610.979-0.31%
1.011.030.9820.982-3.73%
1.011.041.011.02+0.99%
1.041.051.001.01-2.88%
1.031.061.031.040.00%
1.031.061.001.04+1.96%
1.061.101.001.02-2.86%
1.051.091.031.05-2.78%
1.101.121.071.08-4.42%
1.101.151.081.13+6.60%
0.991.070.9531.06+7.51%
0.9021.020.8960.986+10.54%
0.9070.920.880.892+0.22%
0.9340.940.8870.89-2.84%
0.8950.930.890.916+1.66%
0.9260.940.880.901-2.49%
0.950.950.880.924-2.63%
0.940.9740.910.949+3.15%
0.9540.9890.910.92-4.17%
0.960.9990.9240.96-0.21%
0.9991.010.9620.962-3.80%
0.9411.020.941.00+5.37%
0.9460.990.9260.949-1.25%
0.9430.9840.920.961+2.23%
0.9320.9880.9280.94-0.95%
1.001.020.9290.949-6.04%
1.021.030.971.01-0.98%
1.051.080.981.02-6.42%
1.091.111.041.090.00%
1.051.101.031.09+1.87%
1.061.081.001.07-0.93%
1.051.131.011.08+0.93%
1.141.181.061.07-8.55%
1.151.211.131.17+3.54%
1.181.221.111.13-1.74%
1.091.191.091.15+5.50%
1.111.141.051.09-2.68%
1.101.201.081.12-0.88%
1.071.220.931.13+10.78%
1.561.610.971.02-38.18%
1.621.751.551.65-1.79%
1.461.761.451.68+15.86%
1.481.501.391.45+2.11%
1.291.481.251.42+12.70%
1.221.301.191.26+4.13%
1.261.301.211.210.00%
1.211.231.191.21+0.83%
1.141.221.131.20+5.26%
1.121.211.121.14-0.87%
1.211.231.121.15-4.96%
1.321.351.181.21-6.20%
1.331.331.221.29-5.15%
1.361.501.351.36-4.23%
1.341.461.261.42+5.19%
1.361.391.251.35+8.00%
1.171.381.161.25+5.93%
1.181.201.131.18-0.84%
1.181.241.171.190.00%
1.231.281.181.19-4.03%
1.261.301.221.24-1.59%
1.251.261.221.26+0.80%
1.261.281.221.25-3.10%
1.121.301.091.29+16.22%
1.081.141.051.11+1.83%
1.151.151.071.09-4.39%
1.201.201.111.14-5.00%
1.221.241.131.200.00%
1.181.221.171.20+1.69%
1.181.191.131.180.00%
1.211.251.161.18-2.48%
1.171.231.151.21+4.31%
1.241.261.131.16-5.69%
1.261.271.171.23-0.81%
1.301.301.211.24-3.13%
1.281.351.251.280.00%
1.271.321.221.28+1.59%
1.211.271.181.26+6.78%
1.281.281.161.18-7.81%
1.271.311.251.280.00%
1.301.361.241.280.00%
1.251.311.241.28+1.59%
1.331.331.241.26-2.33%
1.201.311.201.29+10.26%
1.221.271.131.17+4.46%
1.161.181.081.12-5.88%
1.121.201.121.19+7.21%
1.111.131.081.11+1.83%
0.991.110.981.09+11.79%
0.9741.030.9430.975+0.10%
0.9060.9840.860.974+7.62%
0.9090.920.8620.905+5.23%
0.880.930.8530.86-2.27%
0.8950.910.840.88+7.71%
0.800.8290.7450.817-2.51%
0.8780.900.8250.838-3.46%
0.860.8830.820.868-2.58%
0.800.960.770.891+17.24%
0.5960.760.5950.76+27.73%
0.760.7650.550.595-18.49%
1.071.070.680.73-32.41%
1.121.201.071.08-2.70%
1.151.171.091.11+0.91%
1.131.141.071.10-2.65%
1.081.151.071.13+5.61%
1.081.121.051.07-0.93%
1.101.121.031.08-1.82%
1.141.151.091.10-4.35%
1.101.171.091.15+6.48%
1.081.091.041.08+2.86%
1.101.111.051.05-2.78%
1.121.141.061.08-5.26%
1.131.161.121.14+1.79%
1.091.181.081.12+3.70%
1.031.091.001.08+4.85%
1.051.051.001.03-0.96%
1.081.091.031.04-1.89%
1.031.091.021.06+3.92%
1.061.071.021.02-3.77%
1.071.101.051.06-2.75%
1.161.171.071.09-6.03%
1.121.181.091.16+3.57%
1.071.141.061.12+7.69%
1.031.081.021.040.00%
1.041.081.011.040.00%
1.081.101.041.04-4.59%
1.061.101.051.09+3.81%
1.121.151.051.05-6.25%
1.131.191.111.120.00%
1.081.171.071.12+4.67%
1.131.151.051.07-2.73%
1.161.171.071.10-3.51%
1.101.211.061.14+6.54%
1.061.121.061.07+0.94%
1.001.081.001.06+6.00%
1.041.080.981.00-2.91%
1.151.161.011.03-8.04%
1.151.181.091.12-1.75%
1.111.171.111.14+4.59%
1.231.261.081.09-12.10%
1.261.281.201.240.00%
1.341.341.241.24-6.06%
1.401.401.311.32-4.35%
1.451.451.361.38-3.50%
1.461.471.411.43-2.05%
1.421.491.411.46+2.82%
1.401.441.391.42+1.43%
1.421.441.371.40-4.11%
1.371.511.371.46+5.80%
1.421.441.371.38-2.82%
1.431.451.411.42-0.70%
1.471.481.401.43-2.72%
1.411.501.371.47+4.26%
1.471.491.411.41-1.40%
1.491.501.411.43-3.38%
1.431.571.361.48+4.96%
1.431.441.341.41+0.71%
1.491.491.381.40-4.76%
1.401.491.391.47+8.89%
1.371.391.331.35-1.46%
1.401.421.371.37-2.84%
1.441.481.401.41-2.76%
1.481.511.421.45-0.68%
1.431.471.401.46+4.29%
1.591.611.371.40-11.95%
1.561.621.551.59+3.25%
1.501.571.441.54+2.67%
1.481.611.481.50+2.74%
1.531.591.461.46-3.95%
1.601.671.521.52-5.00%
1.701.711.601.60-5.33%
1.631.761.611.69+4.32%
1.701.711.611.62-4.14%
1.691.731.651.69+0.60%
1.751.751.681.68-4.00%
1.751.771.691.75+1.16%
1.751.751.691.73-1.70%
1.801.811.731.76-2.22%
1.631.811.611.80+11.80%
1.661.691.581.610.00%
1.751.771.591.61-7.47%
1.671.771.651.74+5.45%
1.481.671.481.65+13.01%
1.541.541.451.46-4.58%
1.401.551.381.53+10.07%
1.361.421.301.39+4.51%
1.421.471.321.33-4.32%
1.511.541.341.39-8.55%
1.501.561.461.520.00%
1.521.561.481.52-1.94%
1.441.591.401.55+0.65%
1.701.751.541.54-10.47%
1.751.781.701.72-1.71%
1.691.801.681.75+4.17%
1.701.831.661.68+1.20%
1.661.681.561.660.00%
1.681.771.631.66-1.78%
1.571.731.541.69+7.64%
1.601.631.551.57-4.27%
1.791.791.601.64-8.38%
1.641.831.641.79+8.48%
1.581.661.551.65+4.43%
1.591.611.531.58-0.63%
1.691.701.571.59-5.36%
1.741.771.661.68-2.89%
1.701.781.701.73+1.76%
1.681.741.631.700.00%
1.771.781.591.70-3.95%
1.861.931.771.77-3.28%
1.741.931.701.83+5.17%
1.811.841.711.74-5.95%
1.852.001.831.85+1.09%
1.761.851.751.83+5.17%
1.761.781.671.74-3.33%
1.861.901.711.80-1.64%
2.012.051.801.83-6.15%
1.811.991.781.95—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CGTX chart for longer ranges.