Alpha Cognition Inc. (ACOG)
NASDAQ: ACOG · Real-Time Price · USD
9.21
-0.36 (-3.76%)
Jun 26, 2025, 4:00 PM - Market closed
Alpha Cognition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 9.58 | 9.60 | 8.95 | 9.21 | 9.21 | -3.76% | 86,309 |
| Jun 25, 2025 | 8.85 | 9.75 | 8.80 | 9.57 | 9.57 | 7.65% | 130,552 |
| Jun 24, 2025 | 9.02 | 9.05 | 8.81 | 8.89 | 8.89 | -1.22% | 56,772 |
| Jun 23, 2025 | 9.04 | 9.25 | 8.77 | 9.00 | 9.00 | -1.75% | 40,924 |
| Jun 20, 2025 | 9.23 | 9.40 | 8.50 | 9.16 | 9.16 | 2.52% | 79,760 |
| Jun 18, 2025 | 9.04 | 9.34 | 8.74 | 8.94 | 8.94 | -1.76% | 45,698 |
| Jun 17, 2025 | 9.20 | 9.40 | 9.02 | 9.10 | 9.10 | -1.36% | 57,623 |
| Jun 16, 2025 | 9.42 | 9.71 | 9.05 | 9.22 | 9.22 | -1.39% | 39,204 |
| Jun 13, 2025 | 9.53 | 9.86 | 9.30 | 9.35 | 9.35 | -2.65% | 80,335 |
| Jun 12, 2025 | 9.54 | 9.90 | 9.30 | 9.61 | 9.61 | 0.05% | 67,138 |
| Jun 11, 2025 | 9.13 | 9.60 | 9.08 | 9.60 | 9.60 | 6.43% | 64,978 |
| Jun 10, 2025 | 9.25 | 9.58 | 8.65 | 9.02 | 9.02 | -1.64% | 86,440 |
| Jun 9, 2025 | 9.38 | 9.50 | 8.75 | 9.17 | 9.17 | -2.19% | 88,170 |
| Jun 6, 2025 | 9.69 | 10.10 | 9.05 | 9.38 | 9.38 | -3.05% | 79,355 |
| Jun 5, 2025 | 9.59 | 9.86 | 8.85 | 9.67 | 9.67 | 0.99% | 65,314 |
| Jun 4, 2025 | 9.82 | 10.10 | 9.49 | 9.58 | 9.58 | -2.20% | 78,479 |
| Jun 3, 2025 | 9.96 | 10.35 | 9.51 | 9.79 | 9.79 | 0.51% | 105,860 |
| Jun 2, 2025 | 9.90 | 10.19 | 9.35 | 9.74 | 9.74 | 4.39% | 176,415 |
| May 30, 2025 | 10.55 | 10.55 | 9.25 | 9.33 | 9.33 | -7.53% | 123,018 |
| May 29, 2025 | 8.68 | 10.09 | 8.68 | 10.09 | 10.09 | 19.69% | 346,108 |
| May 28, 2025 | 8.92 | 9.15 | 7.57 | 8.43 | 8.43 | -4.42% | 320,546 |
| May 27, 2025 | 9.20 | 9.39 | 8.69 | 8.82 | 8.82 | -3.50% | 127,567 |
| May 23, 2025 | 8.65 | 9.43 | 8.60 | 9.14 | 9.14 | 5.18% | 192,142 |
| May 22, 2025 | 9.85 | 9.91 | 7.91 | 8.69 | 8.69 | -11.78% | 375,442 |
| May 21, 2025 | 10.41 | 10.77 | 9.85 | 9.85 | 9.85 | -6.86% | 67,669 |
| May 20, 2025 | 10.33 | 11.40 | 9.80 | 10.58 | 10.58 | 5.75% | 423,003 |
| May 19, 2025 | 8.73 | 10.79 | 8.73 | 10.00 | 10.00 | 15.61% | 353,026 |
| May 16, 2025 | 7.15 | 9.68 | 6.95 | 8.65 | 8.65 | 27.02% | 669,678 |
| May 15, 2025 | 6.99 | 7.10 | 6.55 | 6.81 | 6.81 | -0.73% | 99,505 |
| May 14, 2025 | 7.07 | 7.37 | 6.81 | 6.86 | 6.86 | -0.72% | 49,236 |
| May 13, 2025 | 7.53 | 7.53 | 6.74 | 6.91 | 6.91 | -7.25% | 61,327 |
| May 12, 2025 | 7.66 | 7.75 | 7.21 | 7.45 | 7.45 | 0.27% | 26,215 |
| May 9, 2025 | 7.44 | 7.63 | 7.18 | 7.43 | 7.43 | 0.41% | 20,863 |
| May 8, 2025 | 7.50 | 7.75 | 7.40 | 7.40 | 7.40 | -1.20% | 103,559 |
| May 7, 2025 | 7.00 | 8.61 | 6.98 | 7.49 | 7.49 | 7.61% | 229,365 |
| May 6, 2025 | 6.69 | 6.99 | 6.50 | 6.96 | 6.96 | 2.96% | 67,832 |
| May 5, 2025 | 6.35 | 7.00 | 6.03 | 6.76 | 6.76 | 5.79% | 222,199 |
| May 2, 2025 | 6.00 | 6.75 | 5.78 | 6.39 | 6.39 | 6.86% | 105,259 |
| May 1, 2025 | 5.52 | 6.19 | 5.32 | 5.98 | 5.98 | 8.33% | 76,675 |
| Apr 30, 2025 | 5.25 | 5.52 | 5.00 | 5.52 | 5.52 | 4.74% | 101,884 |
| Apr 29, 2025 | 5.04 | 5.43 | 5.00 | 5.27 | 5.27 | 5.19% | 49,290 |
| Apr 28, 2025 | 5.10 | 5.37 | 5.00 | 5.01 | 5.01 | -0.60% | 35,526 |
| Apr 25, 2025 | 5.09 | 5.55 | 5.04 | 5.04 | 5.04 | -0.40% | 61,852 |
| Apr 24, 2025 | 4.91 | 5.72 | 4.81 | 5.06 | 5.06 | 2.85% | 24,686 |
| Apr 23, 2025 | 4.57 | 5.64 | 4.41 | 4.92 | 4.92 | 7.89% | 153,283 |
| Apr 22, 2025 | 4.50 | 4.85 | 4.31 | 4.56 | 4.56 | 8.31% | 47,341 |
| Apr 21, 2025 | 4.25 | 4.47 | 4.20 | 4.21 | 4.21 | 2.18% | 57,350 |
| Apr 17, 2025 | 4.40 | 4.83 | 3.97 | 4.12 | 4.12 | -3.06% | 64,822 |
| Apr 16, 2025 | 4.81 | 4.81 | 4.25 | 4.25 | 4.25 | -7.81% | 55,568 |
| Apr 15, 2025 | 4.64 | 5.09 | 4.38 | 4.61 | 4.61 | -4.55% | 47,664 |