5 DAY PERFORMANCE
+10.98%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
-30.67%
6 MONTH PERFORMANCE
-39.30%
YEAR-TO-DATE PERFORMANCE
-5.60%
1 YEAR PERFORMANCE
+12.78%
Alpha Cognition Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $5.05 | $5.56 (10.1%) | $6.09 | $5.05 | 197.82 K | $89.76 M |
| 12/18/2025 | $5.47 | $5.05 (-7.68%) | $5.59 | $5.00 | 236.90 K | $81.53 M |
| 12/17/2025 | $5.47 | $5.35 (-2.19%) | $6.02 | $5.35 | 63.10 K | $86.37 M |
| 12/16/2025 | $5.00 | $5.44 (8.8%) | $5.82 | $5.00 | 120.60 K | $87.82 M |
| 12/15/2025 | $5.27 | $5.01 (-4.93%) | $5.49 | $4.99 | 102.60 K | $80.88 M |
| 12/12/2025 | $5.90 | $5.31 (-10%) | $5.91 | $5.30 | 110.63 K | $85.73 M |
| 12/11/2025 | $6.00 | $5.83 (-2.83%) | $6.04 | $5.67 | 125.19 K | $94.12 M |
| 12/10/2025 | $5.97 | $6.00 (0.5%) | $6.16 | $5.87 | 11.77 K | $96.86 M |
| 12/09/2025 | $6.00 | $5.99 (-0.17%) | $6.23 | $5.87 | 66.55 K | $96.70 M |
| 12/08/2025 | $6.55 | $6.01 (-8.24%) | $6.74 | $6.00 | 77.34 K | $97.03 M |
| 12/05/2025 | $6.43 | $6.53 (1.56%) | $6.63 | $6.37 | 85.52 K | $105.42 M |
| 12/04/2025 | $5.81 | $6.37 (9.64%) | $6.49 | $5.81 | 122.11 K | $102.84 M |
| 12/03/2025 | $5.72 | $5.81 (1.57%) | $6.19 | $5.71 | 201.90 K | $93.80 M |
| 12/02/2025 | $5.66 | $5.72 (1.06%) | $5.88 | $5.65 | 76.35 K | $92.34 M |
| 12/01/2025 | $5.96 | $5.65 (-5.2%) | $6.06 | $5.65 | 98.42 K | $91.21 M |
| 11/28/2025 | $6.04 | $6.02 (-0.33%) | $6.18 | $5.90 | 24.60 K | $97.19 M |
| 11/26/2025 | $6.12 | $6.09 (-0.49%) | $6.15 | $6.01 | 41.70 K | $98.32 M |
| 11/25/2025 | $6.11 | $6.10 (-0.16%) | $6.20 | $5.80 | 20.50 K | $98.48 M |
| 11/24/2025 | $5.80 | $6.02 (3.79%) | $6.15 | $5.70 | 22.72 K | $97.19 M |
| 11/21/2025 | $5.83 | $5.75 (-1.37%) | $5.97 | $5.66 | 46.70 K | $92.83 M |
| 11/20/2025 | $5.99 | $5.83 (-2.67%) | $6.10 | $5.67 | 47.30 K | $94.12 M |
| 11/19/2025 | $6.21 | $5.92 (-4.67%) | $6.33 | $5.80 | 36.84 K | $95.57 M |
| 11/18/2025 | $5.87 | $6.23 (6.13%) | $6.23 | $5.60 | 148.70 K | $100.58 M |
| 11/17/2025 | $5.94 | $5.90 (-0.67%) | $6.36 | $5.75 | 172.10 K | $95.25 M |
| 11/14/2025 | $6.00 | $5.94 (-1%) | $6.47 | $5.50 | 144.30 K | $95.90 M |
| 11/13/2025 | $6.09 | $6.13 (0.66%) | $6.25 | $5.71 | 77.77 K | $98.96 M |
| 11/12/2025 | $6.15 | $6.12 (-0.49%) | $6.24 | $5.90 | 38.14 K | $98.80 M |
| 11/11/2025 | $6.28 | $6.12 (-2.55%) | $6.36 | $6.00 | 51.41 K | $98.80 M |
| 11/10/2025 | $5.75 | $6.26 (8.87%) | $6.33 | $5.75 | 56.80 K | $101.06 M |
| 11/07/2025 | $5.70 | $5.72 (0.35%) | $6.10 | $5.38 | 272.11 K | $91.64 M |
| 11/06/2025 | $5.87 | $5.70 (-2.9%) | $6.17 | $5.52 | 162.50 K | $91.32 M |
| 11/05/2025 | $5.82 | $5.88 (1.03%) | $6.10 | $5.16 | 214.96 K | $94.20 M |
| 11/04/2025 | $5.66 | $5.80 (2.47%) | $6.20 | $5.63 | 141.60 K | $92.92 M |
| 11/03/2025 | $6.13 | $5.70 (-7.01%) | $6.25 | $5.65 | 155.21 K | $91.32 M |
| 10/31/2025 | $6.08 | $6.19 (1.81%) | $6.30 | $5.91 | 44.95 K | $99.17 M |
| 10/30/2025 | $6.50 | $6.18 (-4.92%) | $6.63 | $5.92 | 292.80 K | $99.01 M |
| 10/29/2025 | $6.60 | $6.57 (-0.45%) | $6.93 | $6.50 | 90.30 K | $105.26 M |
| 10/28/2025 | $6.95 | $6.60 (-5.04%) | $6.95 | $6.60 | 95.30 K | $105.74 M |
| 10/27/2025 | $6.85 | $6.69 (-2.34%) | $6.92 | $6.55 | 82.41 K | $107.18 M |
| 10/24/2025 | $7.05 | $6.87 (-2.55%) | $7.05 | $6.84 | 24.60 K | $110.06 M |
| 10/23/2025 | $6.94 | $6.99 (0.72%) | $6.99 | $6.77 | 40.70 K | $111.98 M |
| 10/22/2025 | $6.86 | $6.90 (0.58%) | $7.15 | $6.75 | 77.61 K | $110.54 M |
| 10/21/2025 | $7.10 | $6.85 (-3.52%) | $7.30 | $6.51 | 214.90 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 |
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.