Alpha Cognition Inc. Common Stock (ACOG) Charts

$9.99

$0.28 (-2.73%)
Last update: 04:00 PM EST
Day's range
$9.83
Day's range
$10.34

5 DAY PERFORMANCE

-5.13%

1 MONTH PERFORMANCE

+11.74%

3 MONTH PERFORMANCE

+142.48%

6 MONTH PERFORMANCE

+67.62%

YEAR-TO-DATE PERFORMANCE

+69.61%

Alpha Cognition Inc. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/18/2025 $10.31 $9.99 (-3.1%) $10.34 $9.83 29.13 K $160.04 M
07/17/2025 $10.41 $10.27 (-1.34%) $10.59 $10.21 25.60 K $164.52 M
07/16/2025 $10.30 $10.39 (0.87%) $10.45 $10.21 23.82 K $166.45 M
07/15/2025 $10.64 $10.41 (-2.16%) $10.65 $10.25 19.24 K $166.77 M
07/14/2025 $10.77 $10.53 (-2.23%) $10.88 $10.03 40.32 K $168.69 M
07/11/2025 $10.85 $10.82 (-0.28%) $11.20 $10.63 34.00 K $173.33 M
07/10/2025 $10.79 $11.00 (1.95%) $11.54 $10.56 108.70 K $176.22 M
07/09/2025 $10.68 $10.80 (1.12%) $10.94 $10.44 33.01 K $173.01 M
07/08/2025 $11.10 $10.67 (-3.87%) $11.23 $10.50 80.44 K $170.93 M
07/07/2025 $10.75 $11.24 (4.56%) $11.24 $10.45 45.73 K $180.06 M
07/03/2025 $10.75 $10.47 (-2.6%) $10.75 $9.60 55.84 K $167.73 M
07/02/2025 $9.40 $10.69 (13.72%) $10.74 $9.08 155.42 K $171.25 M
07/01/2025 $9.30 $9.20 (-1.08%) $9.32 $8.98 26.43 K $147.38 M
06/30/2025 $8.96 $9.33 (4.13%) $9.39 $8.72 80.63 K $149.46 M
06/27/2025 $9.16 $9.11 (-0.55%) $9.34 $8.96 43.52 K $145.94 M
06/26/2025 $9.58 $9.21 (-3.86%) $9.60 $8.95 86.31 K $147.54 M
06/25/2025 $8.85 $9.57 (8.14%) $9.75 $8.80 130.60 K $153.31 M
06/24/2025 $9.02 $8.89 (-1.44%) $9.05 $8.81 56.80 K $142.42 M
06/23/2025 $9.04 $9.00 (-0.44%) $9.25 $8.77 40.92 K $144.18 M
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