Cognition Therapeutics Inc (CGTX)

CGTX
🏛️ 미국 →
1.33
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.25 1.35 1.25 1.33 1.6M
2025-09-25 1.37 1.40 1.23 1.26 2.5M
2025-09-24 1.33 1.42 1.33 1.35 1.2M
2025-09-23 1.44 1.47 1.33 1.34 1.4M
2025-09-22 1.38 1.48 1.32 1.43 2.1M
2025-09-19 1.46 1.49 1.32 1.40 4.3M
2025-09-18 1.48 1.54 1.45 1.47 1.8M
2025-09-17 1.61 1.65 1.44 1.47 3.7M
2025-09-16 1.52 1.85 1.52 1.61 5.1M
2025-09-15 2.23 2.26 1.43 1.54 14.0M
2025-09-12 2.33 2.38 1.87 2.17 5.5M
2025-09-11 2.51 2.57 2.34 2.36 3.2M
2025-09-10 2.49 2.60 2.43 2.51 3.3M
2025-09-09 2.37 2.53 2.37 2.53 2.2M
2025-09-08 2.58 2.60 2.33 2.40 2.5M
2025-09-05 2.64 2.67 2.41 2.61 4.7M
2025-09-04 2.36 2.65 2.26 2.59 5.0M
2025-09-03 2.43 2.47 2.27 2.37 4.4M
2025-09-02 2.34 2.50 2.34 2.43 3.6M
2025-08-29 2.57 2.59 2.28 2.43 5.4M
2025-08-28 2.66 2.79 2.46 2.48 14.0M
2025-08-27 2.86 3.10 2.79 3.06 5.4M
2025-08-26 3.28 3.28 2.62 2.86 10.1M
2025-08-25 3.17 3.83 3.05 3.18 26.2M
2025-08-22 2.01 2.87 2.01 2.81 21.0M
2025-08-21 2.06 2.37 1.95 1.99 11.0M
2025-08-20 1.76 2.09 1.68 2.02 11.8M
2025-08-19 1.46 1.68 1.43 1.67 3.3M
2025-08-18 1.57 1.60 1.40 1.49 4.7M
2025-08-15 1.67 1.97 1.52 1.54 13.5M
2025-08-14 1.21 1.81 1.15 1.66 32.5M
2025-08-13 1.38 1.47 1.15 1.22 44.9M
2025-08-12 0.86 1.10 0.83 1.10 20.7M
2025-08-11 0.77 0.88 0.76 0.86 4.2M
2025-08-08 0.68 0.86 0.68 0.75 3.6M
2025-08-07 0.71 0.72 0.60 0.68 1.7M
2025-08-06 0.70 0.72 0.68 0.71 1.0M
2025-08-05 0.71 0.74 0.71 0.72 1.2M
2025-08-04 0.69 0.73 0.67 0.71 1.7M
2025-08-01 0.56 0.70 0.56 0.67 4.1M
2025-07-31 0.61 0.63 0.57 0.59 2.3M
2025-07-30 0.67 0.68 0.60 0.62 2.5M
2025-07-29 0.75 0.75 0.63 0.67 8.1M
2025-07-28 0.84 0.85 0.62 0.72 6.9M
2025-07-25 0.86 0.86 0.79 0.84 3.3M
2025-07-24 0.80 0.87 0.79 0.86 5.1M
2025-07-23 0.79 0.81 0.77 0.81 3.7M
2025-07-22 0.70 0.79 0.68 0.78 5.2M
2025-07-21 0.67 0.71 0.67 0.70 5.0M
2025-07-18 0.69 0.71 0.65 0.65 3.1M
2025-07-17 0.65 0.69 0.63 0.68 5.2M
2025-07-16 0.63 0.67 0.59 0.62 18.7M
2025-07-15 0.61 0.61 0.55 0.57 4.1M
2025-07-14 0.60 0.65 0.57 0.61 5.0M
2025-07-11 0.64 0.67 0.56 0.57 9.3M
2025-07-10 0.99 1.04 0.65 0.70 245.5M
2025-07-09 0.56 0.64 0.52 0.53 4.9M
2025-07-08 0.60 0.63 0.52 0.59 8.0M
2025-07-07 0.45 0.61 0.43 0.58 43.0M
2025-07-03 0.35 0.42 0.35 0.41 14.4M
2025-07-02 0.32 0.35 0.32 0.34 1.6M
2025-07-01 0.31 0.31 0.29 0.31 1.5M
2025-06-30 0.32 0.33 0.30 0.31 0.7M
2025-06-27 0.34 0.34 0.30 0.30 1.3M
2025-06-26 0.31 0.33 0.30 0.32 1.1M
2025-06-25 0.32 0.33 0.30 0.30 2.3M
2025-06-24 0.27 0.31 0.27 0.30 1.5M
2025-06-23 0.25 0.28 0.25 0.26 1.0M
2025-06-20 0.28 0.29 0.26 0.26 0.9M
2025-06-18 0.28 0.30 0.28 0.28 0.8M
2025-06-17 0.32 0.32 0.28 0.28 1.1M
2025-06-16 0.30 0.32 0.29 0.32 1.1M
2025-06-13 0.30 0.31 0.29 0.30 0.5M
2025-06-12 0.32 0.32 0.31 0.31 0.3M
2025-06-11 0.32 0.32 0.31 0.32 0.6M
2025-06-10 0.31 0.32 0.29 0.31 1.1M
2025-06-09 0.30 0.31 0.29 0.30 0.9M
2025-06-06 0.28 0.31 0.28 0.30 0.9M
2025-06-05 0.29 0.30 0.27 0.29 7.1M
2025-06-04 0.31 0.31 0.29 0.31 0.6M
2025-06-03 0.30 0.35 0.28 0.31 2.8M
2025-06-02 0.27 0.36 0.24 0.32 12.1M
2025-05-30 0.25 0.25 0.24 0.24 0.6M
2025-05-29 0.25 0.25 0.24 0.25 0.6M
2025-05-28 0.26 0.27 0.22 0.24 1.6M
2025-05-27 0.30 0.30 0.25 0.26 2.1M
2025-05-23 0.32 0.32 0.29 0.30 0.4M
2025-05-22 0.33 0.33 0.31 0.32 0.4M
2025-05-21 0.33 0.34 0.31 0.32 0.3M
2025-05-20 0.33 0.34 0.33 0.34 0.4M
2025-05-19 0.33 0.34 0.32 0.33 0.4M
2025-05-16 0.33 0.33 0.31 0.33 0.4M
2025-05-15 0.34 0.34 0.31 0.32 0.6M
2025-05-14 0.32 0.33 0.31 0.33 0.8M
2025-05-13 0.33 0.33 0.30 0.32 0.7M
2025-05-12 0.32 0.34 0.31 0.33 2.5M
2025-05-09 0.32 0.32 0.28 0.30 2.6M
2025-05-08 0.35 0.36 0.32 0.33 6.3M
2025-05-07 0.39 0.40 0.35 0.36 0.9M
2025-05-06 0.44 0.44 0.41 0.42 0.2M
2025-05-05 0.47 0.47 0.42 0.44 0.5M
2025-05-02 0.45 0.47 0.43 0.45 0.3M
2025-05-01 0.42 0.45 0.41 0.45 0.3M
2025-04-30 0.42 0.43 0.40 0.43 0.2M
2025-04-29 0.42 0.42 0.41 0.42 0.2M
2025-04-28 0.44 0.44 0.40 0.42 0.4M
2025-04-25 0.43 0.44 0.42 0.44 0.4M
2025-04-24 0.39 0.45 0.39 0.44 1.4M
2025-04-23 0.38 0.39 0.37 0.38 0.2M
2025-04-22 0.37 0.38 0.36 0.38 0.1M
2025-04-21 0.38 0.38 0.35 0.36 0.3M
2025-04-17 0.40 0.40 0.36 0.37 0.3M
2025-04-16 0.40 0.40 0.36 0.37 0.3M
2025-04-15 0.40 0.41 0.38 0.38 0.2M
2025-04-14 0.37 0.40 0.36 0.39 0.7M
2025-04-11 0.32 0.36 0.32 0.35 0.3M
2025-04-10 0.33 0.34 0.31 0.32 0.4M
2025-04-09 0.32 0.35 0.31 0.33 1.2M
2025-04-08 0.36 0.36 0.32 0.32 0.4M
2025-04-07 0.33 0.36 0.31 0.35 0.7M
2025-04-04 0.39 0.39 0.34 0.35 1.0M
2025-04-03 0.39 0.40 0.38 0.39 0.5M
2025-04-02 0.38 0.42 0.38 0.41 0.3M
2025-04-01 0.42 0.44 0.39 0.39 1.8M
2025-03-31 0.42 0.43 0.39 0.42 0.5M
2025-03-28 0.45 0.45 0.41 0.42 0.4M
2025-03-27 0.44 0.45 0.43 0.45 0.3M
2025-03-26 0.47 0.49 0.43 0.44 0.5M
2025-03-25 0.50 0.50 0.45 0.46 0.7M
2025-03-24 0.45 0.49 0.45 0.49 0.9M
2025-03-21 0.42 0.47 0.42 0.45 0.6M
2025-03-20 0.47 0.47 0.41 0.43 0.8M
2025-03-19 0.44 0.46 0.43 0.45 0.5M
2025-03-18 0.45 0.47 0.44 0.44 0.3M
2025-03-17 0.46 0.47 0.44 0.45 0.5M
2025-03-14 0.43 0.45 0.42 0.45 0.4M
2025-03-13 0.44 0.46 0.41 0.42 1.0M
2025-03-12 0.42 0.44 0.41 0.42 1.7M
2025-03-11 0.41 0.42 0.39 0.41 0.6M
2025-03-10 0.44 0.44 0.40 0.41 0.7M
2025-03-07 0.43 0.44 0.42 0.43 0.3M
2025-03-06 0.45 0.45 0.41 0.43 0.4M
2025-03-05 0.41 0.45 0.38 0.43 0.4M
2025-03-04 0.43 0.44 0.36 0.42 1.5M
2025-03-03 0.45 0.47 0.43 0.43 0.8M
2025-02-28 0.46 0.47 0.44 0.45 0.8M
2025-02-27 0.48 0.50 0.45 0.46 2.6M
2025-02-26 0.50 0.62 0.47 0.50 41.7M
2025-02-25 0.57 0.58 0.50 0.52 0.8M
2025-02-24 0.59 0.59 0.55 0.56 0.4M
2025-02-21 0.61 0.62 0.58 0.58 0.5M
2025-02-20 0.65 0.65 0.59 0.61 1.3M
2025-02-19 0.63 0.65 0.61 0.63 0.5M
2025-02-18 0.59 0.63 0.59 0.61 0.4M
2025-02-14 0.59 0.64 0.58 0.59 0.4M
2025-02-13 0.57 0.61 0.57 0.59 0.5M
2025-02-12 0.57 0.61 0.57 0.61 0.3M
2025-02-11 0.58 0.61 0.58 0.58 0.5M
2025-02-10 0.64 0.65 0.58 0.60 0.9M
2025-02-07 0.64 0.65 0.62 0.64 0.3M
2025-02-06 0.66 0.68 0.64 0.64 0.4M
2025-02-05 0.67 0.67 0.63 0.65 0.7M
2025-02-04 0.65 0.69 0.60 0.63 1.2M
2025-02-03 0.67 0.70 0.65 0.67 1.4M
2025-01-31 0.79 0.79 0.71 0.72 1.4M
2025-01-30 0.78 0.82 0.71 0.77 2.5M
2025-01-29 0.76 0.79 0.72 0.76 0.7M
2025-01-28 0.73 0.76 0.72 0.76 0.7M
2025-01-27 0.75 0.77 0.70 0.71 0.7M
2025-01-24 0.80 0.80 0.75 0.75 0.8M
2025-01-23 0.78 0.81 0.74 0.79 0.8M
2025-01-22 0.74 0.78 0.74 0.77 0.9M
2025-01-21 0.69 0.75 0.69 0.74 0.6M
2025-01-17 0.67 0.70 0.66 0.68 0.7M
2025-01-16 0.71 0.71 0.68 0.69 0.5M
2025-01-15 0.73 0.75 0.69 0.71 0.7M
2025-01-14 0.76 0.76 0.71 0.71 0.8M
2025-01-13 0.73 0.76 0.67 0.74 1.3M
2025-01-10 0.76 0.79 0.75 0.76 0.9M
2025-01-08 0.82 0.82 0.73 0.79 1.4M
2025-01-07 0.82 0.87 0.78 0.82 2.6M
2025-01-06 0.78 0.90 0.76 0.85 4.1M
2025-01-03 0.72 0.78 0.70 0.76 2.8M
2025-01-02 0.71 0.77 0.67 0.72 2.1M