Alpha Cognition Inc. Common Stock (ACOG) Charts

$9.16

$0.23 (2.52%)
Last update: 04:00 PM EST
Day's range
$8.5
Day's range
$9.4

5 DAY PERFORMANCE

+0.66%

1 MONTH PERFORMANCE

+5.41%

3 MONTH PERFORMANCE

+70.58%

6 MONTH PERFORMANCE

+85.80%

YEAR-TO-DATE PERFORMANCE

+55.52%

Alpha Cognition Inc. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/20/2025 $9.23 $9.16 (-0.76%) $9.40 $8.50 79.80 K $146.74 M
06/18/2025 $9.04 $8.94 (-1.11%) $9.34 $8.74 45.70 K $143.22 M
06/17/2025 $9.20 $9.10 (-1.09%) $9.40 $9.02 57.62 K $145.78 M
06/16/2025 $9.42 $9.22 (-2.12%) $9.71 $9.05 39.20 K $147.70 M
06/13/2025 $9.53 $9.35 (-1.89%) $9.86 $9.30 80.34 K $149.79 M
06/12/2025 $9.54 $9.61 (0.73%) $9.90 $9.30 67.14 K $153.95 M
06/11/2025 $9.13 $9.60 (5.15%) $9.60 $9.08 65.00 K $153.79 M
06/10/2025 $9.25 $9.02 (-2.49%) $9.58 $8.65 86.44 K $144.50 M
06/09/2025 $9.38 $9.17 (-2.24%) $9.50 $8.75 88.17 K $146.90 M
06/06/2025 $9.69 $9.38 (-3.2%) $10.10 $9.05 79.36 K $150.27 M
06/05/2025 $9.59 $9.67 (0.83%) $9.86 $8.85 65.31 K $154.91 M
06/04/2025 $9.82 $9.57 (-2.55%) $10.10 $9.49 78.50 K $153.31 M
06/03/2025 $9.96 $9.79 (-1.71%) $10.35 $9.51 105.86 K $156.83 M
06/02/2025 $9.90 $9.74 (-1.62%) $10.19 $9.35 176.42 K $156.03 M
05/30/2025 $10.55 $9.33 (-11.56%) $10.55 $9.25 123.02 K $149.46 M
05/29/2025 $8.68 $10.09 (16.24%) $10.09 $8.68 346.11 K $161.64 M
05/28/2025 $8.92 $8.43 (-5.49%) $9.15 $7.57 320.55 K $135.05 M
05/27/2025 $9.20 $8.82 (-4.13%) $9.39 $8.69 127.60 K $141.29 M
05/23/2025 $8.65 $9.14 (5.66%) $9.42 $8.60 192.14 K $146.42 M
05/22/2025 $9.85 $8.69 (-11.78%) $9.91 $7.91 375.44 K $139.21 M
05/21/2025 $10.41 $9.85 (-5.38%) $10.77 $9.85 67.67 K $157.79 M
05/20/2025 $10.33 $10.58 (2.42%) $11.40 $9.80 423.00 K $169.49 M
05/19/2025 $8.73 $10.00 (14.55%) $10.79 $8.73 353.03 K $160.20 M
05/16/2025 $7.15 $8.65 (20.98%) $9.68 $6.95 669.68 K $138.57 M
05/15/2025 $6.99 $6.81 (-2.58%) $7.10 $6.55 99.51 K $109.09 M
05/14/2025 $7.07 $6.86 (-2.97%) $7.37 $6.81 49.24 K $109.90 M
05/13/2025 $7.53 $6.91 (-8.23%) $7.53 $6.74 61.33 K $110.70 M
05/12/2025 $7.66 $7.45 (-2.74%) $7.75 $7.21 26.22 K $119.35 M
05/09/2025 $7.44 $7.43 (-0.13%) $7.63 $7.18 20.90 K $83.25 M
05/08/2025 $7.50 $7.40 (-1.33%) $7.75 $7.40 103.60 K $82.91 M
05/07/2025 $7.00 $7.49 (7%) $8.61 $6.98 229.40 K $83.92 M
05/06/2025 $6.69 $6.96 (4.04%) $6.99 $6.50 67.83 K $77.98 M
05/05/2025 $6.35 $6.76 (6.46%) $7.00 $6.03 222.20 K $75.74 M
05/02/2025 $6.00 $6.39 (6.5%) $6.75 $5.78 105.30 K $71.59 M
05/01/2025 $5.52 $5.98 (8.33%) $6.19 $5.32 78.82 K $67.00 M
04/30/2025 $5.25 $5.52 (5.14%) $5.52 $5.00 101.94 K $61.85 M
04/29/2025 $5.04 $5.27 (4.56%) $5.43 $5.00 49.30 K $59.05 M
04/28/2025 $5.10 $5.01 (-1.76%) $5.37 $5.00 35.53 K $56.13 M
04/25/2025 $5.09 $5.04 (-0.98%) $5.55 $5.04 61.90 K $30.39 M
04/24/2025 $4.91 $5.06 (3.05%) $5.72 $4.81 24.76 K $30.51 M
04/23/2025 $4.57 $4.92 (7.66%) $5.64 $4.41 153.30 K $29.67 M
04/22/2025 $4.50 $4.56 (1.33%) $4.85 $4.31 47.34 K $27.50 M
04/21/2025 $4.25 $4.21 (-0.94%) $4.47 $4.20 57.40 K $25.39 M
04/17/2025 $4.40 $4.12 (-6.36%) $4.83 $3.97 64.82 K $24.84 M
04/16/2025 $4.81 $4.25 (-11.64%) $4.81 $4.25 55.57 K $25.63 M
04/15/2025 $4.64 $4.61 (-0.65%) $5.09 $4.38 47.98 K $27.80 M
04/14/2025 $4.45 $4.83 (8.54%) $4.83 $4.38 27.51 K $29.13 M
04/11/2025 $4.40 $4.38 (-0.45%) $4.45 $4.27 63.12 K $26.41 M
04/10/2025 $4.22 $4.17 (-1.18%) $4.45 $4.01 33.37 K $25.15 M
04/09/2025 $3.81 $4.18 (9.71%) $4.35 $3.75 360.00 K $25.21 M
04/08/2025 $4.50 $3.75 (-16.67%) $4.82 $3.75 273.10 K $22.61 M
04/07/2025 $4.69 $4.43 (-5.54%) $4.99 $4.36 59.10 K $26.71 M
04/04/2025 $5.06 $4.83 (-4.55%) $5.06 $4.28 52.41 K $29.13 M
04/03/2025 $5.00 $4.99 (-0.2%) $5.29 $4.80 14.70 K $30.09 M
04/02/2025 $4.99 $5.08 (1.8%) $5.30 $4.90 28.69 K $30.63 M
04/01/2025 $5.25 $4.85 (-7.62%) $5.30 $4.85 49.72 K $29.25 M
03/31/2025 $5.41 $5.06 (-6.47%) $5.64 $5.06 40.75 K $30.51 M
03/28/2025 $5.51 $5.53 (0.36%) $5.63 $5.26 20.80 K $33.35 M
03/27/2025 $5.86 $5.31 (-9.39%) $5.86 $5.30 105.96 K $32.02 M
03/26/2025 $5.48 $5.52 (0.73%) $5.59 $5.48 21.71 K $33.29 M
03/25/2025 $5.34 $5.48 (2.62%) $5.65 $5.29 79.50 K $33.05 M
03/24/2025 $5.50 $5.33 (-3.09%) $5.60 $5.26 46.20 K $32.14 M