Alpha Cognition Inc. (ACOG)
NASDAQ: ACOG · Real-Time Price · USD
9.13
+0.46 (5.31%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Alpha Cognition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.80 | 9.21 | 8.60 | 9.13 | 9.13 | 5.31% | 30,653 |
| Aug 6, 2026 | 8.55 | 8.70 | 8.35 | 8.67 | 8.67 | 1.76% | 15,075 |
| Aug 5, 2026 | 9.02 | 9.22 | 8.32 | 8.52 | 8.52 | -4.70% | 92,430 |
| Aug 4, 2026 | 8.38 | 9.14 | 8.10 | 8.94 | 8.94 | 6.05% | 47,626 |
| Aug 3, 2026 | 8.21 | 8.88 | 7.60 | 8.43 | 8.43 | 1.81% | 70,698 |
| Jul 31, 2026 | 8.56 | 8.72 | 7.54 | 8.28 | 8.28 | -5.15% | 154,510 |
| Jul 30, 2026 | 8.82 | 9.08 | 8.01 | 8.73 | 8.73 | -0.80% | 164,340 |
| Jul 29, 2026 | 8.56 | 9.09 | 8.04 | 8.80 | 8.80 | 4.64% | 27,115 |
| Jul 28, 2026 | 8.71 | 9.27 | 8.33 | 8.41 | 8.41 | -1.98% | 111,349 |
| Jul 27, 2026 | 8.14 | 8.64 | 8.01 | 8.58 | 8.58 | 8.61% | 108,162 |
| Jul 24, 2026 | 8.23 | 8.48 | 7.60 | 7.90 | 7.90 | -4.01% | 29,283 |
| Jul 23, 2026 | 8.00 | 8.48 | 7.50 | 8.23 | 8.23 | 4.18% | 359,653 |
| Jul 22, 2026 | 7.97 | 8.65 | 7.68 | 7.90 | 7.90 | 0.13% | 233,936 |
| Jul 21, 2026 | 8.43 | 8.44 | 7.83 | 7.89 | 7.89 | -5.40% | 111,592 |
| Jul 20, 2026 | 8.50 | 8.62 | 8.30 | 8.34 | 8.34 | -1.88% | 132,956 |
| Jul 17, 2026 | 8.35 | 8.57 | 8.33 | 8.50 | 8.50 | 1.80% | 40,971 |
| Jul 16, 2026 | 8.30 | 8.50 | 8.30 | 8.35 | 8.35 | 0.60% | 38,989 |
| Jul 15, 2026 | 8.31 | 8.50 | 8.01 | 8.30 | 8.30 | 3.11% | 50,869 |
| Jul 14, 2026 | 8.47 | 8.60 | 7.45 | 8.05 | 8.05 | -3.94% | 133,356 |
| Jul 13, 2026 | 8.40 | 8.51 | 8.38 | 8.38 | 8.38 | -0.36% | 156,855 |
| Jul 10, 2026 | 8.73 | 8.80 | 8.40 | 8.41 | 8.41 | -1.29% | 56,692 |
| Jul 9, 2026 | 8.50 | 8.60 | 8.19 | 8.52 | 8.52 | 0.24% | 28,601 |
| Jul 8, 2026 | 8.10 | 8.50 | 8.08 | 8.50 | 8.50 | 4.94% | 107,366 |
| Jul 7, 2026 | 7.80 | 8.15 | 7.50 | 8.10 | 8.10 | 2.53% | 43,815 |
| Jul 6, 2026 | 8.17 | 8.21 | 7.65 | 7.90 | 7.90 | 0.13% | 46,019 |
| Jul 2, 2026 | 7.84 | 8.10 | 7.35 | 7.89 | 7.89 | 1.28% | 51,970 |
| Jul 1, 2026 | 7.19 | 7.99 | 6.90 | 7.79 | 7.79 | 7.89% | 33,173 |
| Jun 30, 2026 | 6.87 | 7.45 | 6.60 | 7.22 | 7.22 | 6.02% | 44,234 |
| Jun 29, 2026 | 6.56 | 6.90 | 6.56 | 6.81 | 6.81 | 4.77% | 18,620 |
| 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 |