Alpha Cognition Inc. (ACOG)
NASDAQ: ACOG · Real-Time Price · USD
6.01
-0.06 (-0.91%)
Jan 22, 2025, 12:36 PM EST - Market open
Alpha Cognition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 6.16 | 6.39 | 5.62 | 5.99 | 5.99 | 0.50% | 112,436 |
| Jan 17, 2025 | 6.02 | 6.21 | 5.96 | 5.96 | 5.96 | 0.17% | 51,905 |
| Jan 16, 2025 | 5.99 | 6.10 | 5.84 | 5.95 | 5.95 | -1.65% | 68,384 |
| Jan 15, 2025 | 6.11 | 6.45 | 5.85 | 6.05 | 6.05 | 2.89% | 221,421 |
| Jan 14, 2025 | 6.27 | 6.30 | 5.88 | 5.88 | 5.88 | -3.45% | 88,417 |
| Jan 13, 2025 | 6.01 | 6.15 | 5.80 | 6.09 | 6.09 | -0.08% | 56,784 |
| Jan 10, 2025 | 5.74 | 6.18 | 5.65 | 6.10 | 6.10 | 6.56% | 176,871 |
| Jan 8, 2025 | 6.22 | 6.24 | 5.65 | 5.72 | 5.72 | 0.02% | 265,465 |
| Jan 7, 2025 | 5.76 | 5.89 | 5.54 | 5.72 | 5.72 | -2.49% | 108,183 |
| Jan 6, 2025 | 5.83 | 5.95 | 5.55 | 5.87 | 5.87 | 3.44% | 87,394 |
| Jan 3, 2025 | 6.00 | 6.00 | 5.40 | 5.67 | 5.67 | - | 11,970 |
| Jan 2, 2025 | 5.99 | 5.99 | 5.47 | 5.67 | 5.67 | -3.74% | 36,188 |
| Dec 31, 2024 | 5.50 | 5.89 | 5.42 | 5.89 | 5.89 | 4.43% | 147,074 |
| Dec 30, 2024 | 5.15 | 5.64 | 5.12 | 5.64 | 5.64 | 9.94% | 77,678 |
| Dec 27, 2024 | 5.07 | 5.53 | 5.00 | 5.13 | 5.13 | 1.18% | 146,031 |
| Dec 26, 2024 | 4.95 | 5.50 | 4.81 | 5.07 | 5.07 | 0.80% | 162,241 |
| Dec 24, 2024 | 4.97 | 5.03 | 4.95 | 5.03 | 5.03 | - | 15,902 |
| Dec 23, 2024 | 5.30 | 5.30 | 4.91 | 5.03 | 5.03 | 2.03% | 46,113 |
| Dec 20, 2024 | 5.00 | 5.15 | 4.82 | 4.93 | 4.93 | -1.38% | 50,564 |
| Dec 19, 2024 | 5.24 | 5.29 | 4.90 | 5.00 | 5.00 | -3.12% | 126,451 |
| Dec 18, 2024 | 5.59 | 5.70 | 4.99 | 5.16 | 5.16 | -7.53% | 99,871 |
| Dec 17, 2024 | 5.07 | 5.69 | 5.02 | 5.58 | 5.58 | 16.49% | 129,331 |
| Dec 16, 2024 | 5.48 | 5.63 | 4.66 | 4.79 | 4.79 | -11.62% | 148,096 |
| Dec 13, 2024 | 5.75 | 5.75 | 5.40 | 5.42 | 5.42 | -5.57% | 15,118 |
| Dec 12, 2024 | 5.72 | 5.80 | 5.63 | 5.74 | 5.74 | - | 63,810 |
| Dec 11, 2024 | 5.53 | 5.84 | 5.50 | 5.74 | 5.74 | - | 189,017 |
| Dec 10, 2024 | 5.68 | 5.76 | 5.62 | 5.74 | 5.74 | 1.06% | 81,987 |
| Dec 9, 2024 | 5.60 | 5.74 | 5.60 | 5.68 | 5.68 | 0.35% | 143,435 |
| Dec 6, 2024 | 5.73 | 5.75 | 5.59 | 5.66 | 5.66 | -1.05% | 52,071 |
| Dec 5, 2024 | 5.84 | 5.85 | 5.60 | 5.72 | 5.72 | -0.42% | 87,177 |
| Dec 4, 2024 | 5.66 | 5.85 | 5.66 | 5.74 | 5.74 | -2.64% | 44,428 |
| Dec 3, 2024 | 6.10 | 6.42 | 5.70 | 5.90 | 5.90 | -3.28% | 307,851 |
| Dec 2, 2024 | 6.66 | 6.98 | 5.91 | 6.10 | 6.10 | -7.85% | 144,277 |
| Nov 29, 2024 | 6.79 | 6.88 | 6.52 | 6.62 | 6.62 | -0.75% | 17,197 |
| Nov 27, 2024 | 6.00 | 6.80 | 5.93 | 6.67 | 6.67 | 12.10% | 402,596 |
| Nov 26, 2024 | 5.84 | 6.00 | 5.72 | 5.95 | 5.95 | 3.93% | 148,019 |
| Nov 25, 2024 | 5.75 | 5.80 | 5.62 | 5.73 | 5.73 | 0.09% | 237,193 |
| Nov 22, 2024 | 5.77 | 5.80 | 5.68 | 5.72 | 5.72 | -0.59% | 52,150 |
| Nov 21, 2024 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -0.45% | 102,100 |
| Nov 20, 2024 | 5.74 | 5.85 | 5.57 | 5.78 | 5.78 | 2.12% | 134,825 |
| Nov 19, 2024 | 5.73 | 5.80 | 5.60 | 5.66 | 5.66 | -0.70% | 171,025 |
| Nov 18, 2024 | 5.40 | 5.75 | 5.39 | 5.70 | 5.70 | 6.15% | 92,258 |
| Nov 15, 2024 | 5.60 | 5.83 | 5.35 | 5.37 | 5.37 | -5.37% | 96,246 |
| Nov 14, 2024 | 5.75 | 5.75 | 5.63 | 5.68 | 5.68 | -1.13% | 17,012 |
| Nov 13, 2024 | 5.75 | 5.84 | 5.61 | 5.74 | 5.74 | 0.70% | 85,609 |