Alpha Cognition Inc. (ACOG)
NASDAQ: ACOG · Real-Time Price · USD
9.64
-0.34 (-3.36%)
Jul 28, 2025, 4:00 PM - Market closed
Alpha Cognition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 9.95 | 10.14 | 9.42 | 9.73 | 9.73 | -2.41% | 41,997 |
| Jul 25, 2025 | 9.87 | 10.02 | 9.69 | 9.97 | 9.97 | 0.10% | 30,771 |
| Jul 24, 2025 | 10.24 | 10.24 | 9.87 | 9.96 | 9.96 | -0.30% | 40,288 |
| Jul 23, 2025 | 9.87 | 10.12 | 9.74 | 9.99 | 9.99 | 1.94% | 44,132 |
| Jul 22, 2025 | 10.00 | 10.14 | 9.71 | 9.80 | 9.80 | -1.80% | 38,622 |
| Jul 21, 2025 | 10.05 | 10.27 | 9.63 | 9.98 | 9.98 | -0.10% | 37,095 |
| Jul 18, 2025 | 10.31 | 10.34 | 9.83 | 9.99 | 9.99 | -2.73% | 29,132 |
| Jul 17, 2025 | 10.41 | 10.59 | 10.21 | 10.27 | 10.27 | -1.15% | 25,574 |
| Jul 16, 2025 | 10.30 | 10.45 | 10.21 | 10.39 | 10.39 | -0.14% | 23,821 |
| Jul 15, 2025 | 10.64 | 10.65 | 10.25 | 10.41 | 10.41 | -1.19% | 19,237 |
| Jul 14, 2025 | 10.77 | 10.88 | 10.03 | 10.53 | 10.53 | -2.64% | 40,323 |
| Jul 11, 2025 | 10.85 | 11.20 | 10.63 | 10.82 | 10.82 | -1.68% | 33,956 |
| Jul 10, 2025 | 10.79 | 11.54 | 10.56 | 11.00 | 11.00 | 1.85% | 108,685 |
| Jul 9, 2025 | 10.68 | 10.94 | 10.44 | 10.80 | 10.80 | 1.22% | 33,006 |
| Jul 8, 2025 | 11.10 | 11.23 | 10.50 | 10.67 | 10.67 | -5.07% | 80,437 |
| Jul 7, 2025 | 10.75 | 11.24 | 10.45 | 11.24 | 11.24 | 7.41% | 45,725 |
| Jul 3, 2025 | 10.75 | 10.75 | 9.60 | 10.47 | 10.47 | -2.10% | 55,837 |
| Jul 2, 2025 | 9.40 | 10.74 | 9.08 | 10.69 | 10.69 | 16.20% | 155,421 |
| Jul 1, 2025 | 9.30 | 9.32 | 8.98 | 9.20 | 9.20 | -1.39% | 26,425 |
| Jun 30, 2025 | 8.96 | 9.39 | 8.72 | 9.33 | 9.33 | 2.47% | 80,633 |
| Jun 27, 2025 | 9.16 | 9.34 | 8.96 | 9.11 | 9.11 | -1.14% | 43,524 |
| 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 |