5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
-14.38%
3 MONTH PERFORMANCE
-30.10%
6 MONTH PERFORMANCE
+50.22%
YEAR-TO-DATE PERFORMANCE
+16.30%
Alpha Cognition Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $7.10 | $6.85 (-3.52%) | $7.28 | $6.51 | 210.16 K | $109.74 M |
| 10/20/2025 | $6.82 | $7.13 (4.55%) | $7.28 | $6.76 | 122.10 K | $114.23 M |
| 10/17/2025 | $7.01 | $6.80 (-3%) | $7.04 | $6.56 | 97.00 K | $108.94 M |
| 10/16/2025 | $7.29 | $7.06 (-3.16%) | $7.83 | $6.96 | 73.60 K | $113.11 M |
| 10/15/2025 | $7.05 | $7.23 (2.55%) | $7.25 | $7.05 | 51.34 K | $115.83 M |
| 10/14/2025 | $7.05 | $6.98 (-0.99%) | $7.29 | $6.80 | 86.20 K | $111.82 M |
| 10/13/2025 | $7.05 | $7.05 (0%) | $7.32 | $6.80 | 88.90 K | $112.95 M |
| 10/10/2025 | $7.63 | $7.02 (-7.99%) | $7.80 | $7.01 | 59.60 K | $112.47 M |
| 10/09/2025 | $7.72 | $7.57 (-1.94%) | $7.72 | $7.36 | 87.80 K | $121.28 M |
| 10/08/2025 | $7.36 | $7.72 (4.89%) | $7.78 | $7.36 | 185.10 K | $123.68 M |
| 10/07/2025 | $7.45 | $7.35 (-1.34%) | $7.54 | $7.27 | 39.10 K | $117.75 M |
| 10/06/2025 | $7.56 | $7.40 (-2.12%) | $7.62 | $7.34 | 146.42 K | $118.55 M |
| 10/03/2025 | $7.41 | $7.48 (0.94%) | $7.54 | $7.28 | 54.60 K | $119.83 M |
| 10/02/2025 | $7.40 | $7.44 (0.54%) | $7.80 | $7.05 | 93.60 K | $119.19 M |
| 10/01/2025 | $6.91 | $7.37 (6.66%) | $7.84 | $6.69 | 256.00 K | $118.07 M |
| 09/30/2025 | $6.59 | $6.51 (-1.21%) | $6.86 | $6.40 | 159.80 K | $104.29 M |
| 09/29/2025 | $7.08 | $6.62 (-6.5%) | $7.42 | $6.56 | 98.90 K | $106.06 M |
| 09/26/2025 | $7.55 | $7.08 (-6.23%) | $8.00 | $7.00 | 120.00 K | $113.43 M |
| 09/25/2025 | $7.94 | $7.72 (-2.77%) | $8.07 | $7.61 | 20.63 K | $123.68 M |
| 09/24/2025 | $8.10 | $8.00 (-1.23%) | $8.20 | $7.78 | 34.40 K | $128.17 M |
| 09/23/2025 | $8.08 | $8.20 (1.49%) | $8.40 | $8.08 | 33.90 K | $131.37 M |
| 09/22/2025 | $8.01 | $8.00 (-0.12%) | $8.52 | $7.77 | 57.90 K | $128.17 M |
| 09/19/2025 | $8.51 | $8.02 (-5.76%) | $8.89 | $7.61 | 258.10 K | $128.49 M |
| 09/18/2025 | $8.75 | $8.58 (-1.94%) | $8.85 | $8.48 | 56.10 K | $137.46 M |
| 09/17/2025 | $8.88 | $8.47 (-4.62%) | $9.60 | $8.15 | 82.50 K | $135.70 M |
| 09/16/2025 | $9.65 | $8.72 (-9.64%) | $9.65 | $8.65 | 44.40 K | $139.70 M |
| 09/15/2025 | $9.86 | $9.45 (-4.16%) | $10.00 | $9.39 | 69.40 K | $151.40 M |
| 09/12/2025 | $9.69 | $9.80 (1.14%) | $9.98 | $9.69 | 62.70 K | $157.00 M |
| 09/11/2025 | $9.71 | $9.78 (0.72%) | $9.87 | $9.56 | 67.60 K | $156.68 M |
| 09/10/2025 | $9.67 | $9.65 (-0.21%) | $9.77 | $9.46 | 58.10 K | $154.60 M |
| 09/09/2025 | $9.61 | $9.78 (1.77%) | $9.85 | $9.25 | 155.90 K | $156.68 M |
| 09/08/2025 | $9.00 | $9.55 (6.11%) | $9.68 | $8.87 | 144.32 K | $153.00 M |
| 09/05/2025 | $8.22 | $8.90 (8.27%) | $8.99 | $8.17 | 141.45 K | $142.58 M |
| 09/04/2025 | $8.17 | $8.35 (2.2%) | $8.48 | $8.06 | 56.60 K | $133.77 M |
| 09/03/2025 | $8.15 | $8.16 (0.12%) | $8.28 | $8.01 | 33.11 K | $130.73 M |
| 09/02/2025 | $8.33 | $8.15 (-2.16%) | $8.33 | $8.11 | 28.75 K | $130.57 M |
| 08/29/2025 | $8.15 | $8.30 (1.84%) | $8.34 | $7.95 | 42.80 K | $132.97 M |
| 08/28/2025 | $8.29 | $8.06 (-2.77%) | $8.29 | $7.97 | 34.51 K | $129.13 M |
| 08/27/2025 | $8.02 | $8.24 (2.74%) | $8.48 | $7.92 | 46.60 K | $132.01 M |
| 08/26/2025 | $7.79 | $7.93 (1.8%) | $8.05 | $7.62 | 34.00 K | $127.04 M |
| 08/25/2025 | $7.59 | $7.73 (1.84%) | $8.10 | $7.53 | 86.96 K | $123.84 M |
| 08/22/2025 | $8.12 | $8.10 (-0.25%) | $8.38 | $8.02 | 58.82 K | $129.77 M |
| 08/21/2025 | $7.84 | $8.26 (5.36%) | $8.37 | $7.84 | 44.95 K | $132.33 M |
| 08/20/2025 | $7.90 | $8.00 (1.27%) | $8.20 | $7.79 | 37.70 K | $128.17 M |
| 08/19/2025 | $8.17 | $8.09 (-0.98%) | $8.77 | $7.81 | 47.90 K | $129.61 M |
| 08/18/2025 | $8.01 | $8.45 (5.49%) | $8.90 | $7.93 | 92.04 K | $135.37 M |
| 08/15/2025 | $8.52 | $8.00 (-6.1%) | $8.94 | $7.81 | 202.10 K | $128.16 M |
| 08/14/2025 | $9.96 | $8.00 (-19.68%) | $9.96 | $7.29 | 233.63 K | $128.16 M |
| 08/13/2025 | $9.74 | $9.99 (2.57%) | $10.00 | $9.59 | 76.43 K | $160.04 M |
| 08/12/2025 | $10.10 | $9.70 (-3.96%) | $10.10 | $9.41 | 39.10 K | $155.39 M |
| 08/11/2025 | $9.91 | $9.99 (0.81%) | $10.02 | $9.49 | 63.89 K | $160.04 M |
| 08/08/2025 | $9.10 | $9.90 (8.79%) | $10.00 | $9.09 | 43.50 K | $158.60 M |
| 08/07/2025 | $9.45 | $9.13 (-3.39%) | $9.45 | $8.95 | 56.00 K | $146.26 M |
| 08/06/2025 | $9.15 | $9.35 (2.19%) | $9.50 | $8.55 | 33.32 K | $149.79 M |
| 08/05/2025 | $8.68 | $9.09 (4.72%) | $9.30 | $8.66 | 45.50 K | $145.62 M |
| 08/04/2025 | $9.15 | $8.74 (-4.48%) | $9.15 | $8.48 | 71.65 K | $140.01 M |
| 08/01/2025 | $9.25 | $9.05 (-2.16%) | $10.15 | $9.00 | 41.23 K | $144.98 M |
| 07/31/2025 | $9.40 | $9.11 (-3.09%) | $9.88 | $9.00 | 40.61 K | $145.94 M |
| 07/30/2025 | $9.27 | $9.28 (0.11%) | $9.65 | $9.11 | 50.70 K | $148.66 M |
| 07/29/2025 | $9.67 | $9.25 (-4.34%) | $10.09 | $9.25 | 98.14 K | $148.18 M |
| 07/28/2025 | $9.95 | $9.73 (-2.21%) | $10.14 | $9.42 | 42.00 K | $155.87 M |
| 07/25/2025 | $9.87 | $9.97 (1.01%) | $10.02 | $9.69 | 30.80 K | $159.72 M |
| 07/24/2025 | $10.24 | $9.96 (-2.73%) | $10.24 | $9.87 | 40.29 K | $159.56 M |
| 07/23/2025 | $9.87 | $9.99 (1.22%) | $10.12 | $9.74 | 44.13 K | $160.04 M |
| 07/22/2025 | $10.00 | $9.80 (-2%) | $10.14 | $9.71 | 38.62 K | $156.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
