Cognition Therapeutics

CGTX
🏛️ usa →
1.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.35 0.36 0.35 0.36 331.3K
09:32 0.36 0.36 0.36 0.36 12.9K
09:33 0.36 0.36 0.36 0.36 18.4K
09:34 0.36 0.36 0.36 0.36 5.6K
09:35 0.36 0.36 0.35 0.35 1.9K
09:36 0.36 0.36 0.36 0.36 56.9K
09:37 0.36 0.36 0.36 0.36 6.2K
09:38 0.36 0.36 0.36 0.36 3.3K
09:39 0.36 0.36 0.36 0.36 3.8K
09:40 0.36 0.36 0.36 0.36 5.2K
09:41 0.36 0.36 0.36 0.36 10.6K
09:42 0.36 0.36 0.36 0.36 0.3K
09:43 0.36 0.36 0.36 0.36 4.0K
09:45 0.36 0.36 0.36 0.36 3.8K
09:46 0.36 0.36 0.36 0.36 7.8K
09:47 0.36 0.36 0.36 0.36 2.2K
09:48 0.36 0.36 0.36 0.36 24.1K
09:49 0.36 0.36 0.36 0.36 5.6K
09:50 0.36 0.36 0.36 0.36 1.0K
09:51 0.36 0.36 0.36 0.36 12.3K
09:52 0.37 0.37 0.36 0.37 12.1K
09:53 0.37 0.37 0.37 0.37 4.6K
09:54 0.37 0.37 0.37 0.37 6.8K
09:55 0.37 0.37 0.37 0.37 11.9K
09:56 0.37 0.37 0.37 0.37 2.2K
09:57 0.37 0.37 0.37 0.37 5.7K
09:58 0.37 0.37 0.37 0.37 9.5K
09:59 0.37 0.37 0.37 0.37 97.4K
10:00 0.37 0.38 0.37 0.38 93.0K
10:01 0.38 0.38 0.38 0.38 15.5K
10:02 0.38 0.39 0.38 0.38 84.6K
10:03 0.39 0.39 0.38 0.39 22.9K
10:04 0.39 0.39 0.39 0.39 46.1K
10:05 0.39 0.39 0.39 0.39 8.1K
10:06 0.39 0.40 0.39 0.39 82.1K
10:07 0.40 0.40 0.40 0.40 100.3K
10:08 0.40 0.41 0.40 0.41 91.7K
10:09 0.41 0.41 0.40 0.40 108.4K
10:10 0.41 0.41 0.40 0.39 44.7K
10:11 0.39 0.40 0.39 0.40 60.7K
10:12 0.40 0.40 0.40 0.39 25.1K
10:13 0.40 0.40 0.39 0.40 7.2K
10:14 0.40 0.40 0.39 0.39 0.7K
10:15 0.40 0.40 0.40 0.40 20.7K
10:16 0.40 0.41 0.40 0.41 36.5K
10:17 0.40 0.41 0.40 0.41 51.5K
10:18 0.41 0.41 0.40 0.41 24.7K
10:19 0.41 0.41 0.41 0.41 50.8K
10:20 0.41 0.42 0.41 0.41 118.2K
10:21 0.41 0.41 0.41 0.41 67.7K
10:22 0.41 0.41 0.41 0.41 53.0K
10:23 0.41 0.41 0.41 0.41 18.6K
10:24 0.41 0.41 0.41 0.41 27.3K
10:25 0.41 0.42 0.41 0.41 122.1K
10:26 0.41 0.41 0.40 0.40 39.5K
10:27 0.40 0.41 0.40 0.40 43.5K
10:28 0.40 0.40 0.39 0.40 23.9K
10:29 0.40 0.40 0.39 0.39 47.2K
10:30 0.40 0.40 0.39 0.39 25.8K
10:31 0.40 0.40 0.39 0.40 14.4K
10:32 0.40 0.40 0.39 0.39 3.1K
10:33 0.39 0.39 0.39 0.39 12.0K
10:34 0.39 0.39 0.39 0.39 51.5K
10:35 0.39 0.39 0.38 0.38 27.3K
10:36 0.38 0.38 0.38 0.38 4.1K
10:37 0.38 0.38 0.38 0.38 25.4K
10:38 0.38 0.38 0.38 0.38 10.5K
10:39 0.38 0.38 0.38 0.38 5.1K
10:40 0.38 0.38 0.38 0.38 0.6K
10:42 0.38 0.38 0.38 0.38 5.6K
10:43 0.38 0.38 0.38 0.38 0.9K
10:44 0.38 0.38 0.38 0.38 30.5K
10:45 0.38 0.38 0.38 0.38 14.1K
10:46 0.38 0.38 0.38 0.38 7.0K
10:47 0.38 0.38 0.38 0.38 3.8K
10:48 0.38 0.38 0.38 0.38 7.2K
10:49 0.38 0.38 0.38 0.38 23.0K
10:50 0.38 0.38 0.38 0.38 6.1K
10:51 0.39 0.39 0.38 0.39 11.8K
10:52 0.39 0.39 0.39 0.39 10.7K
10:54 0.39 0.39 0.39 0.39 0.8K
10:57 0.39 0.39 0.39 0.39 0.6K
10:58 0.38 0.39 0.38 0.39 39.1K
10:59 0.38 0.38 0.38 0.38 0.5K
11:00 0.38 0.39 0.38 0.39 16.9K
11:02 0.39 0.39 0.39 0.39 0.5K
11:03 0.39 0.39 0.38 0.39 11.4K
11:04 0.39 0.39 0.39 0.39 8.9K
11:05 0.39 0.39 0.39 0.39 1.5K
11:06 0.39 0.39 0.39 0.39 2.6K
11:07 0.39 0.39 0.39 0.39 0.3K
11:08 0.39 0.39 0.39 0.39 1.9K
11:09 0.39 0.39 0.39 0.39 51.3K
11:10 0.39 0.39 0.39 0.39 4.3K
11:12 0.39 0.39 0.39 0.39 3.0K
11:13 0.38 0.38 0.38 0.38 18.6K
11:14 0.38 0.39 0.38 0.39 1.2K
11:15 0.39 0.39 0.39 0.39 28.9K
11:16 0.39 0.39 0.39 0.39 1.0K
11:17 0.39 0.39 0.39 0.39 1.1K
11:18 0.39 0.39 0.39 0.39 1.3K
11:19 0.39 0.39 0.39 0.39 3.3K
11:20 0.39 0.40 0.39 0.39 95.3K
11:23 0.39 0.39 0.39 0.39 4.2K
11:25 0.39 0.39 0.39 0.39 9.8K
11:27 0.40 0.40 0.40 0.40 0.6K
11:28 0.40 0.40 0.40 0.40 3.4K
11:29 0.39 0.39 0.39 0.40 11.2K
11:30 0.39 0.39 0.39 0.39 2.3K
11:31 0.39 0.39 0.39 0.39 3.8K
11:32 0.39 0.39 0.39 0.39 1.0K
11:33 0.39 0.39 0.39 0.39 16.2K
11:34 0.39 0.39 0.39 0.39 5.9K
11:35 0.39 0.39 0.39 0.39 1.9K
11:36 0.39 0.39 0.39 0.39 31.7K
11:37 0.39 0.39 0.39 0.39 20.0K
11:38 0.39 0.39 0.39 0.39 4.9K
11:39 0.39 0.39 0.39 0.39 0.7K
11:40 0.39 0.39 0.39 0.39 3.6K
11:41 0.39 0.39 0.39 0.39 0.3K
11:42 0.39 0.39 0.39 0.39 8.7K
11:43 0.39 0.39 0.39 0.39 0.1K
11:44 0.39 0.39 0.39 0.39 9.5K
11:45 0.39 0.39 0.39 0.39 11.0K
11:46 0.39 0.39 0.39 0.39 10.6K
11:47 0.39 0.39 0.39 0.39 0.8K
11:48 0.39 0.39 0.39 0.39 2.2K
11:49 0.39 0.39 0.39 0.39 7.8K
11:51 0.39 0.39 0.39 0.39 5.4K
11:52 0.39 0.39 0.39 0.39 6.0K
11:54 0.39 0.39 0.39 0.39 1.1K
11:55 0.39 0.39 0.39 0.39 0.9K
11:56 0.39 0.39 0.39 0.39 2.1K
11:57 0.39 0.39 0.39 0.39 19.3K
11:59 0.38 0.38 0.38 0.38 63.3K
12:00 0.38 0.38 0.38 0.38 15.2K
12:01 0.38 0.38 0.38 0.38 6.4K
12:02 0.38 0.38 0.38 0.38 2.5K
12:03 0.38 0.38 0.38 0.38 3.8K
12:04 0.38 0.38 0.38 0.38 1.1K
12:05 0.38 0.38 0.38 0.38 4.9K
12:06 0.38 0.38 0.38 0.38 0.1K
12:07 0.38 0.38 0.38 0.38 1.8K
12:08 0.38 0.39 0.38 0.39 4.1K
12:09 0.39 0.39 0.39 0.39 21.8K
12:10 0.39 0.39 0.39 0.39 2.8K
12:11 0.39 0.39 0.39 0.39 1.1K
12:12 0.39 0.39 0.39 0.39 14.9K
12:15 0.39 0.39 0.39 0.39 2.5K
12:16 0.39 0.39 0.39 0.39 11.7K
12:17 0.39 0.39 0.39 0.39 76.4K
12:18 0.39 0.39 0.39 0.39 2.6K
12:19 0.39 0.39 0.39 0.39 5.8K
12:20 0.39 0.40 0.39 0.40 11.9K
12:21 0.40 0.40 0.40 0.40 1.5K
12:23 0.40 0.40 0.40 0.40 13.5K
12:24 0.40 0.40 0.40 0.40 12.5K
12:25 0.40 0.40 0.40 0.40 7.5K
12:26 0.40 0.41 0.40 0.41 2.4K
12:27 0.41 0.41 0.41 0.41 32.2K
12:28 0.41 0.41 0.41 0.41 25.1K
12:29 0.41 0.41 0.41 0.41 2.1K
12:30 0.41 0.41 0.41 0.41 14.9K
12:31 0.41 0.41 0.40 0.41 8.9K
12:32 0.40 0.41 0.40 0.40 21.2K
12:33 0.41 0.41 0.40 0.41 29.4K
12:34 0.41 0.41 0.41 0.41 0.3K
12:35 0.40 0.40 0.40 0.40 0.6K
12:37 0.41 0.41 0.41 0.41 0.2K
12:38 0.41 0.41 0.40 0.41 17.7K
12:39 0.41 0.41 0.41 0.41 12.3K
12:40 0.41 0.41 0.41 0.41 13.5K
12:41 0.41 0.41 0.41 0.41 15.0K
12:42 0.41 0.41 0.41 0.41 8.2K
12:43 0.41 0.41 0.41 0.41 15.0K
12:44 0.41 0.41 0.41 0.41 9.5K
12:45 0.41 0.41 0.41 0.41 3.2K
12:46 0.41 0.41 0.40 0.41 13.5K
12:47 0.40 0.41 0.40 0.41 35.1K
12:48 0.40 0.41 0.40 0.41 6.6K
12:49 0.41 0.41 0.41 0.41 5.4K
12:50 0.41 0.41 0.41 0.41 6.6K
12:51 0.41 0.41 0.41 0.41 7.0K
12:52 0.41 0.41 0.41 0.41 3.4K
12:53 0.41 0.41 0.41 0.41 2.6K
12:54 0.41 0.41 0.41 0.41 2.7K
12:55 0.41 0.41 0.41 0.41 6.1K
12:56 0.41 0.41 0.41 0.41 7.6K
12:57 0.41 0.42 0.41 0.41 46.9K
12:58 0.41 0.42 0.41 0.42 14.3K
12:59 0.42 0.42 0.41 0.41 12.5K
13:00 0.41 0.41 0.41 0.41 6,967.4K
15:59 0.41 0.41 0.41 0.41 3,728.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available