Alpha Cognition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.42	6.74	6.25	6.50	6.50	-	189,331
Jun 25, 2026	6.59	6.65	6.37	6.50	6.50	-1.22%	51,630
Jun 24, 2026	6.51	6.81	6.35	6.58	6.58	0.08%	40,993
Jun 23, 2026	6.72	6.75	6.45	6.58	6.58	-2.74%	61,093
Jun 22, 2026	7.00	7.03	6.73	6.76	6.76	-2.17%	14,241
Jun 18, 2026	6.72	7.03	6.12	6.91	6.91	3.44%	25,621
Jun 17, 2026	6.09	6.70	5.95	6.68	6.68	11.15%	45,427
Jun 16, 2026	6.05	6.09	5.85	6.01	6.01	0.33%	24,963
Jun 15, 2026	6.08	6.19	5.85	5.99	5.99	-	24,991
Jun 12, 2026	6.00	6.31	5.91	5.99	5.99	-0.83%	46,799
Jun 11, 2026	6.02	6.06	5.81	6.04	6.04	0.83%	14,614
Jun 10, 2026	6.05	6.15	5.89	5.99	5.99	-0.17%	36,221
Jun 9, 2026	6.10	6.10	5.90	6.00	6.00	-0.33%	92,194
Jun 8, 2026	5.83	6.04	5.80	6.02	6.02	3.44%	10,163
Jun 5, 2026	5.90	6.03	5.55	5.82	5.82	-1.52%	45,519
Jun 4, 2026	6.06	6.17	5.91	5.91	5.91	-2.80%	19,052
Jun 3, 2026	6.29	6.29	6.04	6.08	6.08	-1.62%	5,448
Jun 2, 2026	6.34	6.34	6.15	6.18	6.18	-2.52%	15,023
Jun 1, 2026	6.25	6.38	6.15	6.34	6.34	2.42%	21,325
May 29, 2026	5.97	6.19	5.82	6.19	6.19	4.21%	113,423
May 28, 2026	5.66	5.98	5.66	5.94	5.94	3.66%	19,289
May 27, 2026	5.89	6.01	5.65	5.73	5.73	-2.55%	32,210
May 26, 2026	5.99	6.07	5.84	5.88	5.88	0.51%	16,536
May 22, 2026	5.93	6.05	5.83	5.85	5.85	0.52%	31,428
May 21, 2026	5.83	5.99	5.70	5.82	5.82	-1.19%	23,654
May 20, 2026	5.94	6.11	5.73	5.89	5.89	1.55%	46,142
May 19, 2026	5.76	5.92	5.65	5.80	5.80	0.87%	15,653
May 18, 2026	6.08	6.08	5.51	5.75	5.75	-4.49%	61,357
May 15, 2026	5.88	6.25	5.71	6.02	6.02	5.99%	96,133
May 14, 2026	5.85	5.95	5.48	5.68	5.68	-4.54%	37,520
May 13, 2026	5.53	5.95	5.33	5.95	5.95	8.38%	45,898
May 12, 2026	5.96	6.15	5.46	5.49	5.49	-7.73%	59,935
May 11, 2026	6.07	6.15	5.95	5.95	5.95	-2.46%	8,688
May 8, 2026	6.17	6.21	6.00	6.10	6.10	0.16%	11,740
May 7, 2026	6.25	6.39	6.04	6.09	6.09	-4.55%	5,445
May 6, 2026	6.37	6.48	6.13	6.38	6.38	-	32,208
May 5, 2026	6.09	6.44	6.01	6.38	6.38	5.45%	36,383
May 4, 2026	5.95	6.30	5.92	6.05	6.05	1.68%	25,471
May 1, 2026	6.04	6.50	5.80	5.95	5.95	-0.34%	18,515
Apr 30, 2026	5.97	6.20	5.72	5.97	5.97	1.70%	22,706
Apr 29, 2026	6.13	6.38	5.76	5.87	5.87	-5.32%	28,526
Apr 28, 2026	6.45	6.78	5.98	6.20	6.20	-3.58%	84,185
Apr 27, 2026	6.75	6.90	6.43	6.43	6.43	-6.20%	44,848
Apr 24, 2026	6.78	6.99	6.73	6.86	6.86	0.07%	19,838
Apr 23, 2026	6.90	6.99	6.76	6.85	6.85	-2.00%	55,142
Apr 22, 2026	6.87	7.06	6.78	6.99	6.99	1.60%	41,197
Apr 21, 2026	6.90	6.99	6.69	6.88	6.88	-0.15%	43,002
Apr 20, 2026	6.99	7.15	6.78	6.89	6.89	-0.72%	55,760
Apr 17, 2026	6.80	7.06	6.56	6.94	6.94	4.36%	62,303
Apr 16, 2026	6.86	6.86	6.54	6.65	6.65	-1.48%	73,624