Alpha Cognition Inc. (ACOG)
NASDAQ: ACOG · Real-Time Price · USD
6.62
+0.02 (0.23%)
Oct 29, 2025, 1:25 PM EDT - Market open

Alpha Cognition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.606.936.526.57--0.50%40,679
Oct 28, 20256.956.956.606.606.60-1.35%95,301
Oct 27, 20256.856.926.556.696.69-2.62%82,407
Oct 24, 20257.057.056.846.876.87-1.72%24,592
Oct 23, 20256.946.996.776.996.991.30%40,664
Oct 22, 20256.867.156.756.906.900.73%77,612
Oct 21, 20257.107.306.516.856.85-3.93%214,904
Oct 20, 20256.827.286.767.137.134.85%122,098
Oct 17, 20257.017.046.566.806.80-3.68%97,044
Oct 16, 20257.297.836.967.067.06-2.35%73,577
Oct 15, 20257.057.257.057.237.233.58%51,345
Oct 14, 20257.057.296.806.986.98-0.92%86,236
Oct 13, 20257.057.326.807.057.050.36%88,914
Oct 10, 20257.637.807.017.027.02-7.27%59,584
Oct 9, 20257.727.727.367.577.57-1.94%87,761
Oct 8, 20257.367.787.367.727.725.03%185,058
Oct 7, 20257.457.547.277.357.35-0.68%39,062
Oct 6, 20257.567.627.347.407.40-1.07%146,431
Oct 3, 20257.417.547.287.487.480.54%54,616
Oct 2, 20257.407.807.057.447.440.95%93,638
Oct 1, 20256.917.846.697.377.3713.21%255,979
Sep 30, 20256.596.866.406.516.51-1.66%159,808
Sep 29, 20257.087.426.566.626.62-6.50%98,902
Sep 26, 20257.558.007.007.087.08-8.29%120,012
Sep 25, 20257.948.077.617.727.72-3.50%20,744
Sep 24, 20258.108.207.788.008.00-2.44%34,356
Sep 23, 20258.088.408.088.208.202.50%33,875
Sep 22, 20258.018.527.778.008.00-0.25%57,879
Sep 19, 20258.518.897.618.028.02-6.53%258,064
Sep 18, 20258.758.858.488.588.581.30%56,114
Sep 17, 20258.889.608.158.478.47-2.87%82,822
Sep 16, 20259.669.668.658.728.72-7.72%44,399
Sep 15, 20259.8610.009.399.459.45-3.57%69,449
Sep 12, 20259.699.989.699.809.800.20%62,730
Sep 11, 20259.719.879.569.789.781.35%67,554
Sep 10, 20259.679.779.469.659.65-1.33%58,136
Sep 9, 20259.619.869.259.789.782.41%155,878
Sep 8, 20259.009.688.879.559.557.30%144,319
Sep 5, 20258.228.998.178.908.906.59%141,447
Sep 4, 20258.178.488.068.358.352.33%56,572
Sep 3, 20258.158.288.018.168.160.12%33,110
Sep 2, 20258.338.338.118.158.15-1.81%28,746
Aug 29, 20258.158.347.958.308.302.98%42,786
Aug 28, 20258.298.297.978.068.06-2.18%34,511
Aug 27, 20258.028.487.928.248.243.91%46,554
Aug 26, 20257.798.057.627.937.932.65%33,969
Aug 25, 20257.598.107.537.737.73-4.63%86,958
Aug 22, 20258.128.388.028.108.10-1.94%58,820
Aug 21, 20257.848.377.848.268.263.31%44,946
Aug 20, 20257.908.207.798.008.00-1.17%37,694