5 DAY PERFORMANCE
+17.83%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
-28.13%
YEAR-TO-DATE PERFORMANCE
-11.54%
1 YEAR PERFORMANCE
-8.73%
Alpha Cognition Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $5.85 | $5.73 (-1.98%) | $5.85 | $5.67 | 4.73 K | $91.46 M |
| 02/19/2026 | $5.83 | $5.85 (0.34%) | $6.07 | $5.48 | 79.20 K | $94.44 M |
| 02/18/2026 | $5.31 | $5.80 (9.23%) | $5.99 | $5.21 | 146.10 K | $93.64 M |
| 02/17/2026 | $4.92 | $5.21 (5.89%) | $5.46 | $4.90 | 35.10 K | $84.11 M |
| 02/13/2026 | $5.38 | $4.88 (-9.29%) | $5.53 | $4.80 | 196.60 K | $78.78 M |
| 02/12/2026 | $5.26 | $5.30 (0.76%) | $5.68 | $5.12 | 37.84 K | $85.56 M |
| 02/11/2026 | $5.92 | $5.21 (-11.99%) | $5.99 | $5.06 | 128.33 K | $84.11 M |
| 02/10/2026 | $5.03 | $5.37 (6.76%) | $5.97 | $4.75 | 124.62 K | $86.69 M |
| 02/09/2026 | $5.08 | $4.92 (-3.15%) | $5.20 | $4.84 | 45.20 K | $79.43 M |
| 02/06/2026 | $4.65 | $5.10 (9.68%) | $5.20 | $4.60 | 28.73 K | $82.34 M |
| 02/05/2026 | $4.96 | $4.50 (-9.27%) | $5.33 | $4.50 | 36.10 K | $72.65 M |
| 02/04/2026 | $5.01 | $5.02 (0.2%) | $5.46 | $4.76 | 87.20 K | $81.04 M |
| 02/03/2026 | $4.97 | $5.10 (2.62%) | $5.26 | $4.76 | 111.80 K | $82.34 M |
| 02/02/2026 | $4.77 | $4.94 (3.56%) | $5.44 | $4.77 | 70.80 K | $79.75 M |
| 01/30/2026 | $5.16 | $4.84 (-6.2%) | $5.43 | $4.77 | 18.85 K | $78.14 M |
| 01/29/2026 | $5.41 | $5.18 (-4.25%) | $5.58 | $5.18 | 21.20 K | $83.63 M |
| 01/28/2026 | $5.76 | $5.37 (-6.77%) | $5.77 | $5.23 | 111.91 K | $86.69 M |
| 01/27/2026 | $5.89 | $5.90 (0.17%) | $5.97 | $5.66 | 13.90 K | $95.25 M |
| 01/26/2026 | $5.88 | $5.89 (0.17%) | $5.95 | $5.74 | 16.92 K | $95.09 M |
| 01/23/2026 | $5.78 | $5.95 (2.94%) | $5.99 | $5.67 | 22.83 K | $96.06 M |
| 01/22/2026 | $5.59 | $5.70 (1.97%) | $5.91 | $5.40 | 32.20 K | $92.02 M |
| 01/21/2026 | $5.53 | $5.85 (5.79%) | $5.85 | $5.20 | 168.30 K | $94.44 M |
| 01/20/2026 | $5.65 | $5.58 (-1.24%) | $6.04 | $5.43 | 133.11 K | $90.08 M |
| 01/16/2026 | $5.68 | $5.72 (0.7%) | $5.94 | $5.66 | 90.20 K | $92.34 M |
| 01/15/2026 | $5.96 | $5.82 (-2.35%) | $6.05 | $5.80 | 66.55 K | $93.96 M |
| 01/14/2026 | $6.01 | $5.93 (-1.33%) | $6.15 | $5.91 | 57.99 K | $95.73 M |
| 01/13/2026 | $6.62 | $6.02 (-9.06%) | $6.62 | $5.85 | 88.22 K | $97.19 M |
| 01/12/2026 | $6.56 | $6.09 (-7.16%) | $6.56 | $5.85 | 136.20 K | $98.32 M |
| 01/09/2026 | $6.55 | $6.53 (-0.31%) | $6.75 | $6.25 | 57.51 K | $105.42 M |
| 01/08/2026 | $6.38 | $6.56 (2.82%) | $6.65 | $6.23 | 24.54 K | $105.91 M |
| 01/07/2026 | $6.25 | $6.50 (4%) | $6.60 | $6.16 | 44.30 K | $104.94 M |
| 01/06/2026 | $6.11 | $6.18 (1.15%) | $6.39 | $6.11 | 12.00 K | $99.77 M |
| 01/05/2026 | $6.51 | $6.17 (-5.22%) | $6.57 | $6.17 | 22.90 K | $99.61 M |
| 01/02/2026 | $6.57 | $6.50 (-1.07%) | $6.60 | $6.48 | 24.70 K | $104.94 M |
| 12/31/2025 | $6.64 | $6.50 (-2.11%) | $6.75 | $6.46 | 49.20 K | $104.94 M |
| 12/30/2025 | $6.38 | $6.60 (3.45%) | $6.91 | $6.25 | 95.10 K | $106.55 M |
| 12/29/2025 | $6.23 | $6.38 (2.41%) | $6.41 | $6.09 | 82.34 K | $103.00 M |
| 12/26/2025 | $6.27 | $6.27 (0%) | $6.39 | $5.94 | 57.00 K | $101.22 M |
| 12/24/2025 | $6.02 | $6.25 (3.82%) | $6.30 | $5.61 | 55.75 K | $100.90 M |
| 12/23/2025 | $6.15 | $5.97 (-2.93%) | $6.16 | $5.97 | 126.12 K | $96.38 M |
| 12/22/2025 | $5.65 | $6.04 (6.9%) | $6.20 | $5.60 | 141.00 K | $97.51 M |
| 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 |
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.
