Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cognition Thera (CGTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.689 0.7075 0.6451 0.654 176,501
17th Jul 2025 (Thu) 0.64 0.6873 0.6261 0.68 269,183
16th Jul 2025 (Wed) 0.6263 0.669 0.5921 0.6166 1,872,573
15th Jul 2025 (Tue) 0.60 0.6015 0.5525 0.568 370,087
14th Jul 2025 (Mon) 0.5829 0.6509 0.572 0.605 228,574
11th Jul 2025 (Fri) 0.6275 0.6597 0.56 0.5674 835,418
10th Jul 2025 (Thu) 0.985 1.04 0.65 0.6997 19,801,205
9th Jul 2025 (Wed) 0.5525 0.6324 0.5171 0.5323 345,044
8th Jul 2025 (Tue) 0.5974 0.63 0.5216 0.5885 680,774
7th Jul 2025 (Mon) 0.4526 0.60 0.4306 0.5788 2,551,085
4th Jul 2025 (Fri) 0.36 0.4174 0.3575 0.405 1,164,732
3rd Jul 2025 (Thu) 0.36 0.4174 0.3575 0.405 1,164,732
2nd Jul 2025 (Wed) 0.3275 0.3498 0.3275 0.3352 67,011
1st Jul 2025 (Tue) 0.309 0.314 0.2951 0.3123 66,894
30th Jun 2025 (Mon) 0.32 0.3206 0.3028 0.3098 49,860
27th Jun 2025 (Fri) 0.3232 0.3297 0.3012 0.30 34,173
26th Jun 2025 (Thu) 0.3118 0.3253 0.3062 0.3245 83,745
25th Jun 2025 (Wed) 0.32 0.33 0.3007 0.30 187,681
24th Jun 2025 (Tue) 0.2716 0.3052 0.2716 0.30 92,453
23rd Jun 2025 (Mon) 0.2613 0.2749 0.2613 0.2595 73,793
20th Jun 2025 (Fri) 0.2842 0.2842 0.2618 0.255 28,176
19th Jun 2025 (Thu) 0.2924 0.295 0.2801 0.28 30,278
18th Jun 2025 (Wed) 0.2924 0.295 0.2801 0.28 30,278
17th Jun 2025 (Tue) 0.31 0.31 0.286 0.28 57,092
16th Jun 2025 (Mon) 0.293 0.3225 0.293 0.322 26,332
13th Jun 2025 (Fri) 0.3001 0.3059 0.2907 0.2983 33,093
12th Jun 2025 (Thu) 0.3118 0.3127 0.306 0.308 14,388
11th Jun 2025 (Wed) 0.316 0.3221 0.31 0.3172 37,705
10th Jun 2025 (Tue) 0.3023 0.3172 0.2915 0.314 40,046
9th Jun 2025 (Mon) 0.305 0.305 0.297 0.3023 123,004
6th Jun 2025 (Fri) 0.282 0.3126 0.2803 0.2953 56,688
5th Jun 2025 (Thu) 0.2983 0.30 0.27 0.2901 1,103,705
4th Jun 2025 (Wed) 0.3023 0.3098 0.29 0.3076 61,857
3rd Jun 2025 (Tue) 0.2971 0.3496 0.2911 0.3099 141,971
2nd Jun 2025 (Mon) 0.2683 0.359 0.2415 0.317 733,302
30th May 2025 (Fri) 0.2483 0.2501 0.2353 0.239 28,201
29th May 2025 (Thu) 0.2464 0.25 0.2375 0.2486 42,297
28th May 2025 (Wed) 0.2602 0.2602 0.2276 0.2436 68,864
27th May 2025 (Tue) 0.2906 0.2925 0.2495 0.255 176,862
26th May 2025 (Mon) 0.2969 0.2969 0.2969 0.2969 0
24th May 2025 (Sat) 0.309 0.309 0.286 0.2969 32,596
23rd May 2025 (Fri) 0.309 0.309 0.286 0.2941 32,596
22nd May 2025 (Thu) 0.3155 0.3155 0.3086 0.31 30,239
21st May 2025 (Wed) 0.3249 0.3249 0.3154 0.3154 15,368
20th May 2025 (Tue) 0.333 0.3388 0.333 0.3388 15,417
19th May 2025 (Mon) 0.3355 0.3355 0.32 0.322 40,572
FTSE 100 Latest
Value8,992.12
Change19.48