Alpha Cognition Inc. (ACOG)
NASDAQ: ACOG · Real-Time Price · USD
5.01
+0.45 (9.87%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Alpha Cognition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20254.575.644.414.924.927.89%153,283
Apr 22, 20254.504.854.314.564.568.31%47,341
Apr 21, 20254.254.474.204.214.212.18%57,350
Apr 17, 20254.404.833.974.124.12-3.06%64,822
Apr 16, 20254.814.814.254.254.25-7.81%55,568
Apr 15, 20254.645.094.384.614.61-4.55%47,664
Apr 14, 20254.454.834.384.834.8310.40%27,510
Apr 11, 20254.404.454.274.384.384.92%63,121
Apr 10, 20254.224.454.014.174.17-0.24%33,334
Apr 9, 20253.814.353.754.184.1811.47%359,983
Apr 8, 20254.504.823.753.753.75-15.35%273,087
Apr 7, 20254.694.994.364.434.43-8.28%59,078
Apr 4, 20255.065.064.284.834.83-3.21%52,410
Apr 3, 20255.005.294.804.994.99-1.77%14,689
Apr 2, 20254.995.304.905.085.084.74%28,694
Apr 1, 20255.255.304.854.854.85-4.15%49,723
Mar 31, 20255.415.645.065.065.06-8.50%40,746
Mar 28, 20255.515.635.265.535.534.14%20,774
Mar 27, 20255.865.865.305.315.31-3.80%105,944
Mar 26, 20255.485.595.485.525.520.73%21,707
Mar 25, 20255.345.655.295.485.482.81%79,488
Mar 24, 20255.505.605.265.335.33-0.74%46,174
Mar 21, 20255.685.685.245.375.37-3.24%63,805
Mar 20, 20255.956.015.015.555.55-2.63%63,759
Mar 19, 20256.176.175.605.705.70-1.72%38,795
Mar 18, 20256.616.755.645.805.801.93%90,183
Mar 17, 20255.335.795.335.695.694.60%7,022
Mar 14, 20255.545.795.435.445.44-3.37%6,361
Mar 13, 20255.235.675.235.635.637.24%20,131
Mar 12, 20255.675.685.255.255.25-6.25%42,289
Mar 11, 20255.455.665.455.605.602.38%5,282
Mar 10, 20255.415.705.415.475.473.01%10,268
Mar 7, 20255.566.005.235.315.31-0.93%21,461
Mar 6, 20255.925.994.895.365.36-7.60%61,457
Mar 5, 20255.805.955.805.805.800.89%18,391
Mar 4, 20255.535.865.535.755.754.93%17,769
Mar 3, 20256.016.295.485.485.48-8.82%49,627
Feb 28, 20256.016.155.966.016.010.17%7,577
Feb 27, 20256.196.345.906.006.00-1.64%30,259
Feb 26, 20255.896.185.706.106.104.63%39,531
Feb 25, 20256.026.305.565.835.83-1.85%76,190
Feb 24, 20256.316.705.905.945.94-5.41%74,914
Feb 21, 20256.516.685.906.286.28-0.32%67,491
Feb 20, 20256.576.886.226.306.30-3.67%203,327
Feb 19, 20256.256.666.196.546.542.35%128,735
Feb 18, 20256.196.506.086.396.395.97%89,852
Feb 14, 20255.756.205.756.036.035.42%72,638
Feb 13, 20255.865.975.715.725.72-1.38%27,919
Feb 12, 20255.836.045.715.805.80-0.85%90,262
Feb 11, 20256.036.175.805.855.85-2.50%5,915