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 |
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.
