Alpha Cognition Inc. (ACOG)
NASDAQ: ACOG · Real-Time Price · USD
5.72
-0.10 (-1.72%)
At close: Jan 16, 2026, 4:00 PM EST
5.69
-0.03 (-0.52%)
After-hours: Jan 16, 2026, 5:16 PM EST
Alpha Cognition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.68 | 5.94 | 5.66 | 5.72 | 5.72 | -1.72% | 90,128 |
| Jan 15, 2026 | 5.96 | 6.05 | 5.80 | 5.82 | 5.82 | -1.85% | 66,321 |
| Jan 14, 2026 | 6.01 | 6.15 | 5.91 | 5.93 | 5.93 | -1.50% | 52,259 |
| Jan 13, 2026 | 6.63 | 6.63 | 5.85 | 6.02 | 6.02 | -1.15% | 85,347 |
| Jan 12, 2026 | 6.56 | 6.56 | 5.85 | 6.09 | 6.09 | -6.74% | 136,147 |
| Jan 9, 2026 | 6.55 | 6.75 | 6.25 | 6.53 | 6.53 | -0.46% | 57,512 |
| Jan 8, 2026 | 6.38 | 6.65 | 6.23 | 6.56 | 6.56 | 0.92% | 24,541 |
| Jan 7, 2026 | 6.25 | 6.60 | 6.16 | 6.50 | 6.50 | 5.18% | 44,278 |
| Jan 6, 2026 | 6.11 | 6.39 | 6.11 | 6.18 | 6.18 | 0.16% | 11,961 |
| Jan 5, 2026 | 6.51 | 6.57 | 6.17 | 6.17 | 6.17 | -5.08% | 22,896 |
| Jan 2, 2026 | 6.57 | 6.60 | 6.48 | 6.50 | 6.50 | - | 24,652 |
| Dec 31, 2025 | 6.64 | 6.75 | 6.46 | 6.50 | 6.50 | -1.52% | 49,164 |
| Dec 30, 2025 | 6.38 | 6.91 | 6.25 | 6.60 | 6.60 | 3.53% | 95,088 |
| Dec 29, 2025 | 6.23 | 6.41 | 6.09 | 6.38 | 6.38 | 1.76% | 82,335 |
| Dec 26, 2025 | 6.27 | 6.39 | 5.94 | 6.27 | 6.27 | 0.24% | 56,959 |
| Dec 24, 2025 | 6.02 | 6.30 | 5.61 | 6.25 | 6.25 | 4.69% | 55,748 |
| Dec 23, 2025 | 6.15 | 6.16 | 5.97 | 5.97 | 5.97 | -1.16% | 126,118 |
| Dec 22, 2025 | 5.65 | 6.20 | 5.60 | 6.04 | 6.04 | 8.63% | 140,976 |
| Dec 19, 2025 | 5.05 | 6.09 | 5.05 | 5.56 | 5.56 | 10.10% | 197,823 |
| Dec 18, 2025 | 5.47 | 5.59 | 5.00 | 5.05 | 5.05 | -5.61% | 236,884 |
| Dec 17, 2025 | 5.47 | 6.02 | 5.35 | 5.35 | 5.35 | -1.56% | 63,090 |
| Dec 16, 2025 | 5.00 | 5.82 | 5.00 | 5.44 | 5.44 | 8.48% | 120,564 |
| Dec 15, 2025 | 5.27 | 5.49 | 4.99 | 5.01 | 5.01 | -5.65% | 102,564 |
| Dec 12, 2025 | 5.90 | 5.91 | 5.30 | 5.31 | 5.31 | -8.92% | 110,631 |
| Dec 11, 2025 | 6.00 | 6.04 | 5.67 | 5.83 | 5.83 | -2.83% | 125,191 |
| Dec 10, 2025 | 5.97 | 6.16 | 5.87 | 6.00 | 6.00 | 0.17% | 11,772 |
| Dec 9, 2025 | 6.00 | 6.23 | 5.87 | 5.99 | 5.99 | -0.33% | 66,547 |
| Dec 8, 2025 | 6.55 | 6.74 | 6.00 | 6.01 | 6.01 | -7.96% | 77,339 |
| Dec 5, 2025 | 6.43 | 6.63 | 6.37 | 6.53 | 6.53 | 2.51% | 85,515 |
| Dec 4, 2025 | 5.81 | 6.49 | 5.81 | 6.37 | 6.37 | 9.64% | 122,113 |
| Dec 3, 2025 | 5.72 | 6.19 | 5.71 | 5.81 | 5.81 | 1.57% | 201,861 |
| Dec 2, 2025 | 5.66 | 5.88 | 5.65 | 5.72 | 5.72 | 1.24% | 76,345 |
| Dec 1, 2025 | 5.96 | 6.06 | 5.65 | 5.65 | 5.65 | -6.15% | 98,424 |
| Nov 28, 2025 | 6.04 | 6.18 | 5.90 | 6.02 | 6.02 | -1.15% | 24,550 |
| Nov 26, 2025 | 6.12 | 6.15 | 6.01 | 6.09 | 6.09 | -0.08% | 41,672 |
| Nov 25, 2025 | 6.11 | 6.20 | 5.80 | 6.10 | 6.10 | 1.25% | 20,485 |
| Nov 24, 2025 | 5.80 | 6.15 | 5.70 | 6.02 | 6.02 | 4.70% | 22,723 |
| Nov 21, 2025 | 5.83 | 5.97 | 5.66 | 5.75 | 5.75 | -1.37% | 46,657 |
| Nov 20, 2025 | 5.99 | 6.10 | 5.67 | 5.83 | 5.83 | -1.52% | 47,296 |
| Nov 19, 2025 | 6.21 | 6.33 | 5.80 | 5.92 | 5.92 | -4.98% | 36,844 |
| Nov 18, 2025 | 5.87 | 6.23 | 5.60 | 6.23 | 6.23 | 5.59% | 148,695 |
| Nov 17, 2025 | 5.94 | 6.36 | 5.75 | 5.90 | 5.90 | -0.67% | 172,081 |
| Nov 14, 2025 | 6.00 | 6.47 | 5.50 | 5.94 | 5.94 | -3.10% | 144,293 |
| Nov 13, 2025 | 6.09 | 6.25 | 5.71 | 6.13 | 6.13 | 0.16% | 77,765 |
| Nov 12, 2025 | 6.15 | 6.24 | 5.90 | 6.12 | 6.12 | - | 38,138 |
| Nov 11, 2025 | 6.28 | 6.36 | 6.00 | 6.12 | 6.12 | -2.24% | 51,412 |
| Nov 10, 2025 | 5.75 | 6.33 | 5.75 | 6.26 | 6.26 | 9.44% | 56,794 |
| Nov 7, 2025 | 5.70 | 6.10 | 5.38 | 5.72 | 5.72 | 0.35% | 272,112 |
| Nov 6, 2025 | 5.87 | 6.17 | 5.52 | 5.70 | 5.70 | -3.06% | 162,495 |
| Nov 5, 2025 | 5.82 | 6.10 | 5.16 | 5.88 | 5.88 | 1.38% | 214,956 |