Cognition Therapeutics, Inc.
CGTXNASDAQHealthcare● Active
$1.21
$-0.08(-6.20%)
Market Cap$89034451
P/E Ratio—
52W High$3.83
52W Low$0.25
Cognition Therapeutics, Inc.（CGTX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cgtx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.80
Oct 8, 2021
-91.4% from here
5-Year Low5Y
$0.2223
May 28, 2025
+433.1% from low
IPO Priceadj.
—
Oct 8, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CGTX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.32 | $1.35 | $1.18 | $1.21 | $1.21 | 826K | -8.33% |
| Jun 5, 2026 | $1.33 | $1.33 | $1.22 | $1.29 | $1.29 | 1.1M | -3.01% |
| Jun 4, 2026 | $1.36 | $1.50 | $1.35 | $1.36 | $1.36 | 1.8M | +0.00% |
| Jun 3, 2026 | $1.34 | $1.46 | $1.26 | $1.42 | $1.42 | 2.2M | +5.97% |
| Jun 2, 2026 | $1.36 | $1.39 | $1.25 | $1.35 | $1.35 | 2.9M | -0.74% |
| Jun 1, 2026 | $1.17 | $1.38 | $1.16 | $1.25 | $1.25 | 2.5M | +6.84% |
| May 29, 2026 | $1.18 | $1.20 | $1.13 | $1.18 | $1.18 | 682K | +0.00% |
| May 28, 2026 | $1.18 | $1.24 | $1.17 | $1.19 | $1.19 | 635K | +0.85% |
| May 27, 2026 | $1.23 | $1.28 | $1.18 | $1.19 | $1.19 | 799K | -3.25% |
| May 26, 2026 | $1.26 | $1.30 | $1.22 | $1.24 | $1.24 | 838K | -1.59% |
| May 22, 2026 | $1.25 | $1.26 | $1.22 | $1.26 | $1.26 | 532K | +0.80% |
| May 21, 2026 | $1.26 | $1.28 | $1.22 | $1.25 | $1.25 | 907K | -0.79% |
| May 20, 2026 | $1.12 | $1.30 | $1.09 | $1.29 | $1.29 | 1.6M | +15.18% |
| May 19, 2026 | $1.08 | $1.14 | $1.05 | $1.11 | $1.11 | 561K | +2.78% |
| May 18, 2026 | $1.15 | $1.15 | $1.07 | $1.09 | $1.09 | 971K | -5.22% |
| May 15, 2026 | $1.20 | $1.20 | $1.11 | $1.14 | $1.14 | 766K | -5.00% |
| May 14, 2026 | $1.22 | $1.24 | $1.13 | $1.20 | $1.20 | 851K | -1.64% |
| May 13, 2026 | $1.18 | $1.22 | $1.17 | $1.20 | $1.20 | 796K | +1.69% |
| May 12, 2026 | $1.18 | $1.19 | $1.13 | $1.18 | $1.18 | 679K | +0.00% |
| May 11, 2026 | $1.21 | $1.25 | $1.16 | $1.18 | $1.18 | 957K | -2.48% |
Showing 1–20 of 1,170 records
Annual Stock Price Performance · CGTX
Jan 1 → Dec 31 · 6 years2026-13.6%$1.40 → $1.21
-13.6%
2025+89.0%$0.71 → $1.35
+89.0%
2024-61.7%$1.83 → $0.70
-61.7%
2023-11.9%$2.10 → $1.85
-11.9%
2022-67.6%$6.48 → $2.10
-67.6%
2021-48.0%$12.15 → $6.32
-48.0%
Best Year2025 · +89.0%
Worst Year2022 · -67.6%
Positive Years1 / 6
Avg Annual Return-19.0%
6Y Total Return-90.0%
6Y CAGR~-31.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3B关于价格历史与 OHLCV 数据
Cognition Therapeutics, Inc.（CGTX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CGTX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CGTX 历史股价FMP 日线复权 OHLCV