Dark

CGNSF
COGNETIVITY NEUROSCIENCES
stock OTC

Inactive

Apr 14, 2025

0.000100USD-94.737%(-0.001800)1,000

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-14	0.000100	0.000100	0.000100	0.000100	-94.737%	1,000	0.000%
2025-03-18	0.001900	0.001900	0.001900	0.001900	-62.000%	11,000	-94.737%
2025-03-17	0.005000	0.005000	0.005000	0.005000	+36.986%	75,000	-98.000%
2025-03-14	0.002300	0.003650	0.002300	0.003650	+58.696%	1,325	-97.260%
2025-03-13	0.002700	0.002700	0.002300	0.002300	-77.000%	136,429	-95.652%
2025-03-07	0.010000	0.010000	0.010000	0.010000	0.000%	100,000	-99.000%
2025-03-04	0.010000	0.010000	0.002700	0.010000	+57.480%	30,000	-99.000%
2025-02-28	0.006350	0.006350	0.006350	0.006350	+0.794%	6,412	-98.425%
2025-02-27	0.006300	0.006300	0.006300	0.006300	-0.787%	1,000	-98.413%
2025-02-24	0.006350	0.006350	0.006350	0.006350	+0.794%	1,000	-98.425%
2025-02-19	0.006350	0.006350	0.006300	0.006300	+133.333%	520	-98.413%
2025-02-14	0.002700	0.002700	0.002700	0.002700	-57.480%	725	-96.296%
2025-02-12	0.006300	0.010000	0.006300	0.006350	+85.131%	113,000	-98.425%
2025-02-10	0.003430	0.003430	0.003430	0.003430	-45.984%	1,785	-97.085%
2025-02-06	0.006350	0.006350	0.006350	0.006350	+3.252%	10,000	-98.425%
2025-02-05	0.006150	0.006150	0.006150	0.006150	+167.391%	5,000	-98.374%
2025-02-03	0.006150	0.006150	0.002300	0.002300	-74.444%	2,300	-95.652%
2025-01-31	0.009500	0.009500	0.009000	0.009000	-5.263%	10,400	-98.889%
2025-01-30	0.009500	0.009500	0.009500	0.009500	+5.556%	15,000	-98.947%
2025-01-29	0.009000	0.009000	0.009000	0.009000	+28.571%	549	-98.889%
2025-01-23	0.007000	0.007000	0.007000	0.007000	+40.000%	5,600	-98.571%
2025-01-21	0.005000	0.005000	0.005000	0.005000	0.000%	1,000	-98.000%
2025-01-17	0.003450	0.005000	0.003450	0.005000	+44.928%	11,900	-98.000%
2025-01-15	0.003450	0.003450	0.003450	0.003450	+81.579%	400	-97.101%
2025-01-13	0.001900	0.001900	0.001900	0.001900	0.000%	3,000	-94.737%
2025-01-10	0.001900	0.001900	0.001900	0.001900	-44.928%	1,000	-94.737%
2025-01-06	0.003450	0.003450	0.003450	0.003450	0.000%	100	-97.101%
2024-12-31	0.003450	0.003450	0.003450	0.003450	-1.429%	855	-97.101%
2024-12-30	0.001500	0.005000	0.001500	0.003500	+7.692%	106,945	-97.143%
2024-12-27	0.001500	0.003250	0.001500	0.003250	+116.667%	1,135	-96.923%
2024-12-26	0.003300	0.003300	0.001500	0.001500	-53.846%	8,500	-93.333%
2024-12-23	0.002600	0.003250	0.002600	0.003250	-14.474%	25,155	-96.923%
2024-12-20	0.002600	0.003800	0.002600	0.003800	0.000%	4,700	-97.368%
2024-12-19	0.003800	0.003800	0.003800	0.003800	+46.154%	800	-97.368%
2024-12-18	0.002600	0.002600	0.002600	0.002600	-7.143%	2,907	-96.154%
2024-12-17	0.003000	0.003000	0.002800	0.002800	-6.667%	121,000	-96.429%
2024-12-13	0.003000	0.003000	0.003000	0.003000	0.000%	2,000	-96.667%
2024-12-12	0.003000	0.003000	0.003000	0.003000	-25.000%	5,000	-96.667%
2024-12-11	0.004000	0.004000	0.003000	0.004000	+33.333%	40,000	-97.500%
2024-12-09	0.003000	0.004000	0.003000	0.003000	0.000%	2,612	-96.667%
2024-12-06	0.004000	0.004000	0.003000	0.003000	0.000%	50,000	-96.667%
2024-12-05	0.004000	0.004000	0.003000	0.003000	-25.000%	106,162	-96.667%
2024-12-02	0.003000	0.004000	0.003000	0.004000	0.000%	4,900	-97.500%
2024-11-26	0.004000	0.004000	0.004000	0.004000	-38.462%	2,500	-97.500%
2024-11-25	0.003000	0.006500	0.003000	0.006500	+116.667%	600	-98.462%
2024-11-22	0.003000	0.003000	0.003000	0.003000	0.000%	5,040	-96.667%
2024-11-21	0.006500	0.006500	0.003000	0.003000	-14.286%	2,200	-96.667%
2024-11-19	0.006750	0.006750	0.003500	0.003500	-48.148%	29,050	-97.143%
2024-11-18	0.006750	0.006750	0.006750	0.006750	-32.500%	2,880	-98.519%
2024-11-15	0.006750	0.010000	0.006750	0.010000	+185.714%	11,500	-99.000%
2024-11-14	0.003500	0.003500	0.003500	0.003500	0.000%	1,190	-97.143%
2024-11-12	0.003500	0.003500	0.003500	0.003500	0.000%	6,221	-97.143%
2024-11-11	0.003500	0.003500	0.003500	0.003500	0.000%	1,999	-97.143%
2024-11-07	0.006750	0.006750	0.003500	0.003500	+16.667%	1,400	-97.143%
2024-11-06	0.002500	0.003000	0.002500	0.003000	0.000%	36,600	-96.667%
2024-10-31	0.003000	0.003000	0.003000	0.003000	-47.183%	9,400	-96.667%
2024-10-25	0.006400	0.006400	0.005680	0.005680	-11.250%	10,100	-98.239%
2024-10-22	0.006400	0.006400	0.006400	0.006400	0.000%	3,300	-98.438%
2024-10-21	0.002500	0.006400	0.002500	0.006400	-36.000%	12,900	-98.438%
2024-10-14	0.010000	0.010000	0.010000	0.010000	0.000%	159	-99.000%
2024-10-11	0.006400	0.010000	0.006400	0.010000	+56.250%	47,000	-99.000%
2024-10-10	0.006400	0.006400	0.006400	0.006400	0.000%	3,012	-98.438%
2024-10-09	0.002800	0.006400	0.002800	0.006400	+128.571%	9,390	-98.438%
2024-10-07	0.002800	0.002800	0.002800	0.002800	0.000%	100	-96.429%
2024-10-03	0.002800	0.002800	0.002800	0.002800	0.000%	370	-96.429%
2024-09-27	0.002800	0.002800	0.002800	0.002800	-36.219%	4,348	-96.429%
2024-09-26	0.018700	0.018700	0.004390	0.004390	-76.524%	11,500	-97.722%
2024-09-25	0.010100	0.018700	0.010100	0.018700	+114.943%	342,570	-99.465%
2024-09-24	0.008700	0.008700	0.008700	0.008700	0.000%	400	-98.851%
2024-09-23	0.008100	0.008700	0.008100	0.008700	+10.828%	12,500	-98.851%
2024-09-18	0.007000	0.007850	0.007000	0.007850	+35.345%	12,800	-98.726%
2024-09-16	0.005800	0.005800	0.005800	0.005800	0.000%	100	-98.276%
2024-09-13	0.004018	0.005800	0.004018	0.005800	+100.000%	151,000	-98.276%
2024-09-12	0.002900	0.002900	0.002900	0.002900	0.000%	2,000	-96.552%
2024-08-30	0.002900	0.002900	0.002900	0.002900	-27.500%	3,000	-96.552%
2024-08-20	0.004350	0.004350	0.004000	0.004000	-8.046%	9,781	-97.500%
2024-08-19	0.002100	0.004350	0.002100	0.004350	+117.500%	119,157	-97.701%
2024-08-16	0.001650	0.002000	0.001400	0.002000	+21.212%	255,850	-95.000%
2024-08-14	0.001650	0.001650	0.001650	0.001650	0.000%	40,000	-93.939%
2024-08-13	0.002000	0.002000	0.001650	0.001650	+26.923%	32,500	-93.939%
2024-08-12	0.001300	0.001300	0.001300	0.001300	-38.095%	4,000	-92.308%
2024-08-07	0.002100	0.002100	0.002100	0.002100	-34.375%	500	-95.238%
2024-08-05	0.003200	0.003200	0.003200	0.003200	+3.226%	100,000	-96.875%
2024-08-01	0.003100	0.003100	0.003100	0.003100	+158.333%	1,000	-96.774%
2024-07-30	0.001200	0.004100	0.001200	0.001200	0.000%	19,533	-91.667%
2024-07-26	0.001200	0.004350	0.001200	0.001200	+9.091%	175,035	-91.667%
2024-07-25	0.005000	0.007500	0.001100	0.001100	-85.333%	112,000	-90.909%
2024-07-24	0.007500	0.007500	0.007500	0.007500	0.000%	150,000	-98.667%
2024-07-23	0.010000	0.010000	0.007500	0.007500	-25.000%	101,000	-98.667%
2024-07-18	0.007500	0.010000	0.007500	0.010000	-0.990%	9,003	-99.000%
2024-07-17	0.013000	0.013000	0.010100	0.010100	-32.667%	11,000	-99.010%
2024-07-16	0.014300	0.016800	0.014200	0.015000	+50.000%	107,380	-99.333%
2024-07-15	0.010000	0.010000	0.010000	0.010000	-30.314%	8,000	-99.000%
2024-07-12	0.014350	0.014350	0.014350	0.014350	+42.079%	1,000	-99.303%
2024-07-11	0.010100	0.010100	0.010100	0.010100	-29.371%	1,500	-99.010%
2024-07-10	0.010000	0.014300	0.010000	0.014300	+43.000%	13,500	-99.301%
2024-07-09	0.010000	0.010000	0.010000	0.010000	0.000%	20,000	-99.000%
2024-07-08	0.010000	0.010000	0.010000	0.010000	-46.524%	174,048	-99.000%
2024-07-05	0.018700	0.018700	0.018700	0.018700	0.000%	200	-99.465%
2024-07-02	0.010000	0.018700	0.010000	0.018700	+87.000%	4,913	-99.465%
2024-07-01	0.010000	0.010000	0.010000	0.010000	0.000%	20,000	-99.000%
2024-06-28	0.010000	0.010000	0.010000	0.010000	-30.314%	100	-99.000%
2024-06-27	0.014350	0.014350	0.014350	0.014350	-22.432%	100	-99.303%
2024-06-25	0.010000	0.018600	0.010000	0.018500	+28.920%	40,113	-99.459%
2024-06-21	0.014350	0.014350	0.014350	0.014350	-20.388%	5,000	-99.303%
2024-06-17	0.016000	0.018025	0.016000	0.018025	+24.310%	35,000	-99.445%
2024-06-13	0.014500	0.014500	0.014500	0.014500	+18.367%	113	-99.310%
2024-06-12	0.012250	0.012250	0.012250	0.012250	-15.517%	37,000	-99.184%
2024-06-07	0.010000	0.014500	0.010000	0.014500	+18.078%	25,100	-99.310%
2024-06-06	0.012280	0.012280	0.012280	0.012280	+22.800%	5,080	-99.186%
2024-06-05	0.010500	0.010750	0.010000	0.010000	-6.977%	182,133	-99.000%
2024-06-04	0.011100	0.011100	0.010750	0.010750	-3.153%	40,050	-99.070%
2024-06-03	0.012900	0.012900	0.011100	0.011100	-13.953%	146,000	-99.099%
2024-05-31	0.012900	0.012900	0.012900	0.012900	0.000%	11,000	-99.225%
2024-05-30	0.012900	0.012900	0.012900	0.012900	+1.415%	50,100	-99.225%
2024-05-29	0.013280	0.014800	0.012520	0.012720	-1.776%	35,650	-99.214%
2024-05-28	0.012950	0.012950	0.012950	0.012950	+13.696%	100	-99.228%
2024-05-24	0.011380	0.011390	0.011380	0.011390	+3.545%	29,170	-99.122%
2024-05-23	0.010900	0.012900	0.010900	0.011000	-14.729%	61,000	-99.091%
2024-05-17	0.012900	0.012900	0.012900	0.012900	-3.298%	800	-99.225%
2024-05-16	0.013340	0.013340	0.013340	0.013340	+3.411%	1,004	-99.250%
2024-05-10	0.011000	0.012900	0.011000	0.012900	-1.149%	1,130	-99.225%
2024-05-07	0.013050	0.013050	0.013050	0.013050	-11.224%	2,000	-99.234%
2024-05-06	0.015050	0.015100	0.014700	0.014700	+23.946%	10,891	-99.320%
2024-05-03	0.015200	0.015200	0.011860	0.011860	-18.207%	16,000	-99.157%
2024-05-02	0.014500	0.014900	0.014500	0.014500	+14.534%	31,600	-99.310%
2024-04-25	0.012660	0.012660	0.012660	0.012660	-4.091%	50,000	-99.210%
2024-04-24	0.021000	0.021000	0.013200	0.013200	+7.667%	52,801	-99.242%
2024-04-22	0.011000	0.012260	0.011000	0.012260	+11.455%	550	-99.184%
2024-04-19	0.011000	0.011000	0.011000	0.011000	-27.632%	3,000	-99.091%
2024-04-18	0.015200	0.015200	0.015200	0.015200	-16.022%	42,296	-99.342%
2024-04-16	0.015300	0.018100	0.015300	0.018100	-1.416%	52,000	-99.448%
2024-04-15	0.019100	0.019100	0.018360	0.018360	-9.333%	60,000	-99.455%
2024-04-12	0.020250	0.020250	0.020250	0.020250	-2.174%	556	-99.506%
2024-04-11	0.013700	0.022200	0.013700	0.020700	+2.323%	32,656	-99.517%
2024-04-10	0.016180	0.022600	0.015880	0.020230	+13.652%	196,899	-99.506%
2024-04-09	0.014000	0.022800	0.014000	0.017800	+27.143%	462,908	-99.438%
2024-04-03	0.014000	0.014000	0.014000	0.014000	+27.273%	1,001	-99.286%
2024-04-02	0.014060	0.014060	0.011000	0.011000	-13.386%	8,189	-99.091%
2024-03-27	0.012700	0.012700	0.012700	0.012700	-4.511%	10,000	-99.213%
2024-03-26	0.014460	0.014600	0.013300	0.013300	0.000%	11,200	-99.248%
2024-03-22	0.013300	0.013300	0.013300	0.013300	-5.338%	205	-99.248%
2024-03-21	0.014460	0.014460	0.014050	0.014050	+9.680%	4,499	-99.288%
2024-03-20	0.014700	0.014700	0.012810	0.012810	-12.857%	76,500	-99.219%
2024-03-15	0.014600	0.015300	0.013578	0.014700	+2.090%	459,752	-99.320%
2024-03-14	0.014350	0.014399	0.014350	0.014399	+5.102%	2,500	-99.306%
2024-03-12	0.014020	0.014550	0.013000	0.013700	+6.615%	39,100	-99.270%
2024-03-11	0.012850	0.012850	0.012850	0.012850	-3.383%	137	-99.222%
2024-03-07	0.014700	0.014700	0.013300	0.013300	-5.941%	8,000	-99.248%
2024-03-06	0.012700	0.014140	0.012700	0.014140	+0.569%	4,104	-99.293%
2024-02-28	0.014060	0.014060	0.014060	0.014060	+3.764%	150	-99.289%
2024-02-27	0.013550	0.013550	0.013550	0.013550	-0.368%	200	-99.262%
2024-02-26	0.013600	0.013600	0.013600	0.013600	-3.546%	100	-99.265%
2024-02-23	0.014100	0.014100	0.014100	0.014100	+12.981%	275	-99.291%
2024-02-21	0.012000	0.012480	0.011700	0.012480	-5.598%	60,500	-99.199%
2024-02-20	0.012750	0.013220	0.012750	0.013220	-10.068%	3,000	-99.244%
2024-02-16	0.014700	0.014700	0.014700	0.014700	+17.600%	25,050	-99.320%
2024-02-15	0.014700	0.014700	0.012500	0.012500	+13.636%	173,009	-99.200%
2024-02-14	0.013577	0.013577	0.011000	0.011000	-15.902%	116,500	-99.091%
2024-02-13	0.015000	0.015000	0.013080	0.013080	-20.049%	17,118	-99.235%
2024-02-12	0.014040	0.016360	0.014040	0.016360	+48.727%	647	-99.389%
2024-02-09	0.015000	0.015000	0.011000	0.011000	-26.667%	36,333	-99.091%
2024-02-08	0.015540	0.015540	0.015000	0.015000	+35.135%	300,160	-99.333%
2024-02-07	0.011100	0.011100	0.011100	0.011100	-13.953%	14,525	-99.099%
2024-02-06	0.012900	0.012900	0.012900	0.012900	-16.988%	1,000	-99.225%
2024-02-05	0.015540	0.015540	0.015540	0.015540	+55.400%	550	-99.356%
2024-01-31	0.012777	0.012777	0.010000	0.010000	-30.070%	3,675	-99.000%
2024-01-30	0.014300	0.014300	0.014300	0.014300	+19.167%	100	-99.301%
2024-01-29	0.012840	0.012840	0.012000	0.012000	-12.088%	164,000	-99.167%
2024-01-26	0.014800	0.014800	0.013650	0.013650	-2.080%	689	-99.267%
2024-01-25	0.015000	0.015000	0.013940	0.013940	-23.068%	3,000	-99.283%
2024-01-24	0.015900	0.018120	0.015900	0.018120	+51.000%	8,000	-99.448%
2024-01-23	0.012000	0.012000	0.012000	0.012000	-19.463%	10,244	-99.167%
2024-01-22	0.012000	0.014900	0.012000	0.014900	-0.667%	23,700	-99.329%
2024-01-19	0.016720	0.016720	0.015000	0.015000	-22.680%	9,415	-99.333%
2024-01-18	0.019000	0.019400	0.019000	0.019400	+74.775%	27,249	-99.485%
2024-01-16	0.011100	0.011100	0.011100	0.011100	-14.484%	3,511	-99.099%
2024-01-12	0.011500	0.012980	0.010400	0.012980	+18.000%	158,904	-99.230%
2024-01-11	0.010000	0.011000	0.010000	0.011000	-16.667%	2,560	-99.091%
2024-01-10	0.010500	0.013200	0.010500	0.013200	+14.783%	25,145	-99.242%
2024-01-09	0.011300	0.011550	0.010500	0.011500	0.000%	47,470	-99.130%
2024-01-08	0.011500	0.013000	0.011400	0.011500	-4.167%	55,840	-99.130%
2024-01-05	0.011400	0.012000	0.011400	0.012000	+6.195%	111,071	-99.167%
2024-01-04	0.013200	0.013200	0.011300	0.011300	-14.717%	3,591	-99.115%
2024-01-03	0.013250	0.013250	0.013250	0.013250	-2.717%	1,500	-99.245%
2024-01-02	0.015250	0.015250	0.013300	0.013620	-7.347%	173,090	-99.266%
2023-12-29	0.011700	0.014700	0.011700	0.014700	+27.826%	238,000	-99.320%
2023-12-28	0.013100	0.013100	0.011200	0.011500	-11.877%	50,900	-99.130%
2023-12-27	0.014500	0.014500	0.010000	0.013050	-9.059%	131,600	-99.234%
2023-12-26	0.012710	0.014350	0.012710	0.014350	+4.745%	1,640	-99.303%
2023-12-22	0.013000	0.016100	0.013000	0.013700	+9.600%	217,212	-99.270%
2023-12-21	0.010000	0.015700	0.010000	0.012500	+4.167%	210,401	-99.200%
2023-12-20	0.015000	0.015100	0.010920	0.012000	+7.143%	490,820	-99.167%
2023-12-19	0.014000	0.014000	0.011200	0.011200	-13.846%	124,100	-99.107%
2023-12-18	0.011600	0.014800	0.011600	0.013000	-10.591%	124,415	-99.231%
2023-12-15	0.014300	0.014700	0.014300	0.014540	+17.638%	229,885	-99.312%
2023-12-14	0.013600	0.014700	0.012360	0.012360	+3.866%	44,656	-99.191%
2023-12-13	0.014350	0.014350	0.011700	0.011900	-20.667%	146,370	-99.160%
2023-12-12	0.014640	0.015500	0.014070	0.015000	+7.143%	69,791	-99.333%
2023-12-11	0.018000	0.018000	0.014000	0.014000	-20.000%	227,900	-99.286%
2023-12-08	0.022180	0.022180	0.017320	0.017500	+6.061%	16,272	-99.429%
2023-12-07	0.016480	0.019000	0.016480	0.016500	-13.158%	18,215	-99.394%
2023-12-06	0.019000	0.019000	0.016480	0.019000	+11.765%	29,846	-99.474%
2023-12-05	0.017750	0.019000	0.016500	0.017000	+3.030%	484,125	-99.412%
2023-12-04	0.019300	0.019300	0.014000	0.016500	+1.476%	59,122	-99.394%
2023-12-01	0.029400	0.029400	0.016260	0.016260	-44.844%	256,737	-99.385%
2023-11-30	0.025000	0.030600	0.025000	0.029480	+28.174%	111,000	-99.661%
2023-11-29	0.027900	0.027900	0.021500	0.023000	-24.689%	41,025	-99.565%
2023-11-28	0.033000	0.033240	0.030000	0.030540	-2.739%	95,105	-99.673%
2023-11-27	0.049300	0.051000	0.030000	0.031400	-38.431%	356,946	-99.682%
2023-11-24	0.064000	0.064000	0.051000	0.051000	-22.018%	352,437	-99.804%
2023-11-22	0.069400	0.069400	0.064000	0.065400	+1.711%	23,500	-99.847%
2023-11-21	0.057100	0.074900	0.057100	0.064300	-22.249%	264,691	-99.844%
2023-11-20	0.084200	0.084200	0.080000	0.082700	+9.536%	12,490	-99.879%
2023-11-17	0.090000	0.090000	0.075500	0.075500	-14.399%	2,200	-99.868%
2023-11-15	0.080300	0.088200	0.080300	0.088200	-5.059%	10,210	-99.887%
2023-11-14	0.080300	0.092900	0.080300	0.092900	-0.108%	800	-99.892%
2023-11-13	0.089200	0.093000	0.080300	0.093000	+3.161%	12,621	-99.892%
2023-11-09	0.090000	0.090150	0.080300	0.090150	-13.234%	75,000	-99.889%
2023-11-08	0.114700	0.117900	0.097800	0.103900	-8.086%	52,625	-99.904%
2023-11-07	0.105000	0.115000	0.105000	0.113040	+9.748%	88,525	-99.912%
2023-11-06	0.100000	0.105040	0.092000	0.103000	+14.444%	701,354	-99.903%
2023-11-03	0.111900	0.111900	0.081000	0.090000	-5.263%	119,900	-99.889%
2023-11-02	0.108000	0.108000	0.095000	0.095000	-8.301%	71,500	-99.895%
2023-11-01	0.109000	0.109000	0.097700	0.103600	+0.193%	51,550	-99.903%
2023-10-31	0.106000	0.106000	0.103400	0.103400	+3.194%	28,002	-99.903%
2023-10-30	0.100200	0.100200	0.100200	0.100200	+11.333%	20,015	-99.900%
2023-10-27	0.106000	0.106000	0.086200	0.090000	+5.634%	90,250	-99.889%
2023-10-26	0.089000	0.089000	0.085200	0.085200	+6.500%	24,100	-99.883%
2023-10-25	0.080000	0.087000	0.080000	0.080000	-11.111%	17,400	-99.875%
2023-10-24	0.109000	0.109000	0.080100	0.090000	-7.216%	46,500	-99.889%
2023-10-23	0.080000	0.097000	0.080000	0.097000	+4.706%	1,319	-99.897%
2023-10-20	0.085325	0.092640	0.085325	0.092640	+15.655%	8,400	-99.892%
2023-10-19	0.081700	0.081700	0.080100	0.080100	-11.197%	10,000	-99.875%
2023-10-18	0.080000	0.090200	0.080000	0.090200	-5.053%	11,500	-99.889%
2023-10-17	0.097000	0.097000	0.095000	0.095000	-3.061%	26,000	-99.895%
2023-10-16	0.097560	0.098000	0.097560	0.098000	+4.813%	3,260	-99.898%
2023-10-13	0.093500	0.093500	0.093500	0.093500	+2.163%	9,000	-99.893%
2023-10-12	0.097100	0.097100	0.090000	0.091520	-8.480%	37,000	-99.891%
2023-10-11	0.102150	0.105500	0.100000	0.100000	0.000%	26,534	-99.900%
2023-10-10	0.105000	0.105000	0.100000	0.100000	0.000%	8,000	-99.900%
2023-10-09	0.096800	0.100000	0.096800	0.100000	0.000%	37,000	-99.900%
2023-10-06	0.097000	0.112000	0.097000	0.100000	0.000%	64,300	-99.900%
2023-10-05	0.100000	0.110000	0.100000	0.100000	-9.091%	54,410	-99.900%
2023-10-04	0.110500	0.110500	0.110000	0.110000	+1.317%	8,636	-99.909%
2023-09-28	0.109820	0.138400	0.108570	0.108570	-12.018%	43,950	-99.908%
2023-09-22	0.123400	0.123400	0.123400	0.123400	+9.855%	235	-99.919%
2023-09-20	0.096600	0.112330	0.095000	0.112330	-7.623%	10,158	-99.911%
2023-09-14	0.121600	0.121600	0.121600	0.121600	-1.658%	13,580	-99.918%
2023-09-13	0.126180	0.126180	0.123600	0.123650	+12.307%	2,250	-99.919%
2023-09-12	0.112900	0.112900	0.110100	0.110100	-12.536%	6,875	-99.909%
2023-09-11	0.121260	0.125880	0.111000	0.125880	-8.783%	36,200	-99.921%
2023-09-07	0.122000	0.138000	0.121000	0.138000	+25.341%	25,325	-99.928%
2023-09-05	0.119800	0.119800	0.110100	0.110100	-1.696%	1,000	-99.909%
2023-08-28	0.096700	0.112000	0.094000	0.112000	+2.941%	2,780	-99.911%
2023-08-25	0.108800	0.108800	0.108800	0.108800	-7.953%	200	-99.908%
2023-08-22	0.130000	0.130000	0.118200	0.118200	-9.356%	885	-99.915%
2023-08-21	0.126700	0.130400	0.126700	0.130400	+8.306%	2,155	-99.923%
2023-08-18	0.120400	0.120400	0.120400	0.120400	+8.664%	1,000	-99.917%
2023-08-16	0.074000	0.126250	0.074000	0.110800	-25.638%	21,070	-99.910%
2023-08-14	0.149000	0.149000	0.149000	0.149000	+8.759%	103	-99.933%
2023-08-11	0.135700	0.137000	0.135700	0.137000	-2.595%	2,680	-99.927%
2023-08-09	0.149000	0.149000	0.140650	0.140650	+1.773%	1,500	-99.929%
2023-08-08	0.138200	0.138200	0.138200	0.138200	-2.014%	601	-99.928%
2023-08-04	0.141040	0.141040	0.141040	0.141040	-5.342%	20,000	-99.929%
2023-08-03	0.149000	0.149000	0.139400	0.149000	+3.386%	48,400	-99.933%
2023-08-02	0.143490	0.149000	0.141800	0.144120	+7.633%	5,001	-99.931%
2023-07-31	0.133900	0.133900	0.133900	0.133900	+16.435%	200	-99.925%
2023-07-28	0.135400	0.140180	0.115000	0.115000	-14.941%	37,700	-99.913%
2023-07-27	0.134400	0.144150	0.131000	0.135200	-9.383%	21,725	-99.926%
2023-07-26	0.155000	0.163600	0.149200	0.149200	-6.750%	74,073	-99.933%
2023-07-25	0.160000	0.160000	0.160000	0.160000	-0.181%	1,300	-99.938%
2023-07-24	0.146100	0.160290	0.146100	0.160290	-0.996%	1,225	-99.938%
2023-07-21	0.163200	0.163200	0.161903	0.161903	-3.629%	7,111	-99.938%
2023-07-20	0.170480	0.172150	0.168000	0.168000	+2.004%	14,045	-99.940%
2023-07-19	0.162800	0.172600	0.160000	0.164700	+5.240%	52,725	-99.939%
2023-07-18	0.164300	0.166040	0.156500	0.156500	-6.287%	65,796	-99.936%
2023-07-17	0.176240	0.176240	0.167000	0.167000	-0.239%	2,000	-99.940%
2023-07-14	0.167400	0.167400	0.167400	0.167400	-3.203%	470	-99.940%
2023-07-13	0.177900	0.178600	0.172940	0.172940	+1.235%	5,110	-99.942%
2023-07-12	0.170000	0.189200	0.170000	0.170830	-12.260%	15,674	-99.941%
2023-07-11	0.194700	0.194700	0.194700	0.194700	+5.426%	500	-99.949%
2023-07-10	0.170000	0.195600	0.170000	0.184680	-7.196%	4,930	-99.946%
2023-07-07	0.199000	0.199000	0.199000	0.199000	+8.211%	2,500	-99.950%
2023-07-06	0.179900	0.183900	0.165800	0.183900	-4.961%	25,465	-99.946%
2023-07-05	0.175050	0.193500	0.175050	0.193500	-2.568%	1,295	-99.948%
2023-06-30	0.210000	0.210000	0.193500	0.198600	+6.459%	13,154	-99.950%
2023-06-29	0.190000	0.190000	0.178500	0.186550	-3.567%	10,499	-99.946%
2023-06-28	0.197200	0.197200	0.190000	0.193450	-8.231%	53,200	-99.948%
2023-06-27	0.212800	0.217000	0.200000	0.210800	-6.311%	54,719	-99.953%
2023-06-26	0.220000	0.225000	0.220000	0.225000	+2.273%	26,646	-99.956%
2023-06-23	0.220000	0.220000	0.220000	0.220000	0.000%	4,179	-99.955%
2023-06-21	0.226100	0.226100	0.220000	0.220000	-4.638%	14,820	-99.955%
2023-06-20	0.231300	0.231300	0.230700	0.230700	+4.106%	7,356	-99.957%
2023-06-16	0.221600	0.221600	0.221600	0.221600	-2.572%	250	-99.955%
2023-06-15	0.227450	0.227450	0.227450	0.227450	+1.849%	3,500	-99.956%
2023-06-13	0.223320	0.223320	0.223320	0.223320	+2.912%	5,000	-99.955%
2023-06-12	0.217000	0.222500	0.217000	0.217000	-2.647%	825	-99.954%
2023-06-09	0.222900	0.222900	0.222900	0.222900	-4.088%	4,380	-99.955%
2023-06-08	0.230940	0.232400	0.230940	0.232400	+0.519%	243	-99.957%
2023-06-07	0.231200	0.231200	0.231200	0.231200	-2.117%	100	-99.957%
2023-06-06	0.240000	0.245200	0.232500	0.236200	+3.144%	22,797	-99.958%
2023-06-05	0.194600	0.239000	0.194600	0.229000	+5.094%	6,450	-99.956%
2023-06-02	0.217900	0.217900	0.217900	0.217900	+8.516%	1,258	-99.954%
2023-06-01	0.200800	0.200800	0.200800	0.200800	-0.594%	399	-99.950%
2023-05-31	0.210000	0.210000	0.202000	0.202000	+2.278%	3,000	-99.950%
2023-05-26	0.197500	0.197500	0.197500	0.197500	-1.741%	250	-99.949%
2023-05-25	0.201000	0.201000	0.201000	0.201000	-3.636%	996	-99.950%
2023-05-24	0.215000	0.215000	0.204200	0.208584	+4.292%	4,750	-99.952%
2023-05-23	0.200000	0.200000	0.200000	0.200000	-9.091%	8,000	-99.950%
2023-05-18	0.218000	0.220000	0.218000	0.220000	+10.000%	1,490	-99.955%
2023-05-17	0.200000	0.200000	0.200000	0.200000	-11.032%	2,000	-99.950%
2023-05-15	0.217200	0.230000	0.217200	0.224800	+2.813%	10,000	-99.956%
2023-05-12	0.218500	0.218800	0.218400	0.218650	+5.884%	5,000	-99.954%
2023-05-11	0.230000	0.230000	0.205000	0.206500	-10.061%	9,699	-99.952%
2023-05-10	0.229600	0.229600	0.229600	0.229600	+0.175%	500	-99.956%
2023-05-09	0.226000	0.250000	0.220000	0.229200	+2.739%	27,563	-99.956%
2023-05-08	0.216000	0.242000	0.210000	0.223090	-7.007%	13,900	-99.955%
2023-05-05	0.239900	0.239900	0.239900	0.239900	+9.313%	2,500	-99.958%
2023-05-02	0.233000	0.233400	0.219461	0.219461	-8.405%	49,306	-99.954%
2023-05-01	0.240000	0.240000	0.239600	0.239600	-0.167%	11,200	-99.958%
2023-04-27	0.243000	0.243000	0.240000	0.240000	0.000%	93,303	-99.958%
2023-04-26	0.240000	0.240000	0.240000	0.240000	+3.004%	9,100	-99.958%
2023-04-25	0.265800	0.270000	0.233000	0.233000	-12.734%	15,600	-99.957%
2023-04-24	0.267000	0.267000	0.267000	0.267000	+3.931%	5,020	-99.963%
2023-04-18	0.256900	0.256900	0.256900	0.256900	-4.852%	140	-99.961%
2023-04-17	0.269500	0.270000	0.269000	0.270000	+6.509%	14,868	-99.963%
2023-04-14	0.251400	0.253500	0.251400	0.253500	-0.354%	2,650	-99.961%
2023-04-13	0.229900	0.254400	0.226900	0.254400	+16.484%	5,050	-99.961%
2023-04-11	0.218400	0.218400	0.218400	0.218400	-1.109%	1,000	-99.954%
2023-04-06	0.220850	0.220850	0.220850	0.220850	+2.293%	500	-99.955%
2023-03-31	0.215900	0.215900	0.215900	0.215900	-1.438%	500	-99.954%
2023-03-28	0.229500	0.229500	0.219050	0.219050	-3.579%	4,600	-99.954%
2023-03-27	0.227180	0.227180	0.227180	0.227180	+0.522%	1,417	-99.956%
2023-03-24	0.236800	0.236800	0.222300	0.226000	-3.830%	2,600	-99.956%
2023-03-23	0.235000	0.235000	0.235000	0.235000	+4.305%	320	-99.957%
2023-03-21	0.244100	0.244100	0.225300	0.225300	-7.702%	4,000	-99.956%
2023-03-20	0.211000	0.244100	0.211000	0.244100	+7.250%	19,018	-99.959%
2023-03-17	0.226400	0.227600	0.226400	0.227600	+0.309%	635	-99.956%
2023-03-16	0.226900	0.226900	0.226900	0.226900	-0.088%	400	-99.956%
2023-03-15	0.250000	0.250000	0.227100	0.227100	-11.496%	8,642	-99.956%
2023-03-10	0.256600	0.256600	0.256600	0.256600	+6.917%	500	-99.961%
2023-03-09	0.250000	0.250000	0.240000	0.240000	-4.000%	7,350	-99.958%
2023-03-08	0.250000	0.250000	0.250000	0.250000	-2.852%	2,500	-99.960%
2023-03-06	0.258400	0.258400	0.230100	0.257340	+0.878%	10,051	-99.961%
2023-03-03	0.255100	0.255100	0.255100	0.255100	+4.699%	1,890	-99.961%
2023-03-02	0.214000	0.243650	0.214000	0.243650	-5.158%	9,640	-99.959%
2023-02-28	0.256900	0.256900	0.256900	0.256900	-2.564%	8,851	-99.961%
2023-02-27	0.259800	0.263660	0.259800	0.263660	+2.194%	4,300	-99.962%
2023-02-23	0.258000	0.258000	0.258000	0.258000	+2.503%	1,400	-99.961%
2023-02-21	0.220000	0.270400	0.220000	0.251700	-2.743%	4,823	-99.960%
2023-02-17	0.270400	0.270400	0.257740	0.258800	-4.290%	4,979	-99.961%
2023-02-16	0.229700	0.270400	0.229700	0.270400	+10.232%	844	-99.963%
2023-02-15	0.251160	0.268000	0.245300	0.245300	-1.841%	111,500	-99.959%
2023-02-14	0.246880	0.257500	0.246880	0.249900	+3.543%	10,620	-99.960%
2023-02-13	0.241400	0.241400	0.241350	0.241350	-2.287%	700	-99.959%
2023-02-10	0.240000	0.249000	0.240000	0.247000	+6.237%	28,000	-99.960%
2023-02-09	0.235000	0.235950	0.232500	0.232500	+0.649%	44,000	-99.957%
2023-02-08	0.231000	0.231000	0.231000	0.231000	+5.963%	2,500	-99.957%
2023-02-07	0.207800	0.218000	0.207800	0.218000	+0.138%	1,125	-99.954%
2023-02-03	0.218140	0.218140	0.214250	0.217700	-4.476%	6,251	-99.954%
2023-02-02	0.191000	0.229200	0.191000	0.227900	+26.400%	4,500	-99.956%
2023-02-01	0.180300	0.180300	0.180300	0.180300	-1.690%	100	-99.945%
2023-01-30	0.198400	0.198400	0.183400	0.183400	-14.618%	2,601	-99.945%
2023-01-27	0.204900	0.214800	0.204900	0.214800	+0.750%	3,700	-99.953%
2023-01-26	0.225857	0.225857	0.213200	0.213200	+0.519%	2,710	-99.953%
2023-01-25	0.199900	0.212100	0.198800	0.212100	+10.989%	255,500	-99.953%
2023-01-24	0.190000	0.191800	0.176100	0.191100	+17.600%	61,847	-99.948%
2023-01-23	0.162500	0.162500	0.162500	0.162500	-4.356%	200	-99.938%
2023-01-20	0.169700	0.169900	0.169700	0.169900	-3.859%	6,925	-99.941%

.dark-mode .fclQgg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fclQgg{ color: #333333; background-color: white; border: 2px solid #333333; }CGNSFCOGNETIVITY NEUROSCIENCESstock OTC

CGNSF
COGNETIVITY NEUROSCIENCES
stock OTC