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 |
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.
