Alpha Cognition Inc ACOG
NASDAQ · United States · Finance
$9.10+0.40 (+4.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9.10 | +4.60% | $8.69 | $9.43 | $8.69 | 194.50K |
| 2026-10-01 | $8.70 | -3.33% | $9.18 | $9.18 | $8.51 | 88.40K |
| 2026-09-30 | $9.00 | +3.33% | $8.78 | $9.18 | $8.62 | 147.00K |
| 2026-09-29 | $8.71 | +1.28% | $8.71 | $8.96 | $8.49 | 61.40K |
| 2026-09-28 | $8.60 | +1.53% | $8.50 | $8.75 | $8.30 | 67.10K |
| 2026-09-25 | $8.47 | -1.17% | $8.49 | $8.69 | $8.30 | 116.60K |
| 2026-09-24 | $8.57 | -2.39% | $8.44 | $8.88 | $8.31 | 141.40K |
| 2026-09-23 | $8.78 | -1.90% | $9.03 | $9.03 | $8.40 | 59.00K |
| 2026-09-22 | $8.95 | -0.22% | $9.01 | $9.05 | $8.72 | 125.70K |
| 2026-09-21 | $8.97 | +1.59% | $8.80 | $9.20 | $8.80 | 92.30K |
| 2026-09-18 | $8.83 | -0.23% | $8.88 | $9.21 | $8.77 | 61.90K |
| 2026-09-17 | $8.85 | +5.36% | $8.72 | $9.24 | $8.53 | 180.20K |
| 2026-09-16 | $8.40 | -4.55% | $8.82 | $8.92 | $8.30 | 242.30K |
| 2026-09-15 | $8.80 | +1.03% | $8.61 | $8.94 | $8.34 | 135.60K |
| 2026-09-14 | $8.71 | -2.13% | $8.88 | $8.88 | $8.50 | 145.80K |
| 2026-09-11 | $8.90 | 0.00% | $8.99 | $9.30 | $8.65 | 85.30K |
| 2026-09-10 | $8.90 | -2.52% | $8.93 | $9.34 | $8.86 | 82.20K |
| 2026-09-09 | $9.13 | -4.10% | $9.54 | $9.54 | $8.91 | 58.00K |
| 2026-09-08 | $9.52 | 0.00% | $9.31 | $9.75 | $9.15 | 85.40K |
| 2026-09-04 | $9.52 | +3.37% | $9.22 | $9.54 | $9.10 | 45.90K |
| 2026-09-03 | $9.21 | -1.13% | $9.35 | $9.41 | $9.01 | 90.80K |
| 2026-09-02 | $9.31 | +1.58% | $9.17 | $9.42 | $9.06 | 55.60K |
| 2026-09-01 | $9.17 | -1.08% | $9.24 | $9.48 | $8.92 | 171.30K |
| 2026-08-31 | $9.27 | +1.20% | $9.20 | $9.37 | $9.00 | 215.60K |
| 2026-08-28 | $9.16 | -5.91% | $9.65 | $9.81 | $9.04 | 137.20K |
| 2026-08-27 | $9.73 | +3.45% | $9.38 | $10.01 | $9.38 | 155.60K |
| 2026-08-26 | $9.41 | -3.49% | $9.65 | $9.65 | $9.16 | 251.80K |
| 2026-08-25 | $9.75 | 0.00% | $9.80 | $9.86 | $9.39 | 220.10K |
| 2026-08-24 | $9.75 | 0.00% | $9.72 | $10.14 | $9.34 | 168.50K |
| 2026-08-21 | $9.75 | +2.63% | $9.62 | $10.10 | $9.36 | 294.20K |
| 2026-08-20 | $9.50 | +6.86% | $9.19 | $9.95 | $8.90 | 360.20K |
| 2026-08-19 | $8.89 | +3.67% | $8.71 | $9.26 | $8.53 | 140.10K |
| 2026-08-18 | $8.57 | -3.00% | $8.86 | $9.10 | $8.46 | 135.70K |
| 2026-08-17 | $8.84 | 0.00% | $8.89 | $9.00 | $8.20 | 367.30K |
| 2026-08-14 | $8.84 | +2.43% | $9.34 | $9.50 | $8.20 | 247.60K |
| 2026-08-13 | $8.63 | -3.58% | $8.95 | $9.16 | $8.49 | 202.10K |
| 2026-08-12 | $8.95 | +0.73% | $8.95 | $9.25 | $8.95 | 75.90K |
| 2026-08-11 | $8.89 | -0.06% | $8.95 | $9.10 | $8.67 | 56.60K |
| 2026-08-10 | $8.89 | -2.63% | $9.21 | $9.22 | $8.76 | 39.20K |
| 2026-08-07 | $9.13 | +5.31% | $8.80 | $9.21 | $8.60 | 30.70K |
| 2026-08-06 | $8.67 | +1.76% | $8.55 | $8.70 | $8.35 | 15.10K |
| 2026-08-05 | $8.52 | -4.70% | $9.02 | $9.22 | $8.32 | 92.40K |
| 2026-08-04 | $8.94 | +6.05% | $8.38 | $9.14 | $8.10 | 49.00K |
| 2026-08-03 | $8.43 | +1.81% | $8.21 | $8.88 | $7.60 | 70.70K |
| 2026-07-31 | $8.28 | -5.15% | $8.56 | $8.72 | $7.54 | 154.50K |
| 2026-07-30 | $8.73 | -0.80% | $8.82 | $9.08 | $8.01 | 164.30K |
| 2026-07-29 | $8.80 | +4.64% | $8.56 | $9.09 | $8.04 | 27.30K |
| 2026-07-28 | $8.41 | -1.98% | $8.71 | $9.27 | $8.33 | 111.40K |
| 2026-07-27 | $8.58 | +8.61% | $8.14 | $8.64 | $8.01 | 108.20K |
| 2026-07-24 | $7.90 | -4.01% | $8.23 | $8.48 | $7.60 | 29.30K |
| 2026-07-23 | $8.23 | +4.18% | $8.00 | $8.48 | $7.50 | 359.70K |
| 2026-07-22 | $7.90 | +0.13% | $7.97 | $8.65 | $7.68 | 233.90K |
| 2026-07-21 | $7.89 | -5.40% | $8.43 | $8.44 | $7.83 | 112.70K |
| 2026-07-20 | $8.34 | -1.88% | $8.50 | $8.62 | $8.30 | 133.00K |
| 2026-07-17 | $8.50 | +1.80% | $8.35 | $8.57 | $8.33 | 41.00K |
| 2026-07-16 | $8.35 | +0.60% | $8.30 | $8.50 | $8.30 | 39.00K |
| 2026-07-15 | $8.30 | +3.11% | $8.31 | $8.49 | $8.01 | 50.90K |
| 2026-07-14 | $8.05 | -3.94% | $8.47 | $8.60 | $7.45 | 133.40K |
| 2026-07-13 | $8.38 | -0.36% | $8.40 | $8.51 | $8.38 | 156.90K |
| 2026-07-10 | $8.41 | -1.29% | $8.73 | $8.80 | $8.40 | 56.70K |
| 2026-07-09 | $8.52 | +0.24% | $8.50 | $8.60 | $8.19 | 28.60K |
| 2026-07-08 | $8.50 | +4.94% | $8.10 | $8.50 | $8.08 | 107.70K |
| 2026-07-07 | $8.10 | +2.53% | $7.80 | $8.15 | $7.50 | 43.80K |
| 2026-07-06 | $7.90 | +0.13% | $8.17 | $8.21 | $7.65 | 46.00K |
| 2026-07-02 | $7.89 | +1.28% | $7.84 | $8.10 | $7.35 | 52.00K |
| 2026-07-01 | $7.79 | +7.89% | $7.19 | $7.99 | $6.90 | 33.20K |
| 2026-06-30 | $7.22 | +6.02% | $6.87 | $7.45 | $6.59 | 44.20K |
| 2026-06-29 | $6.81 | +4.77% | $6.56 | $6.90 | $6.56 | 18.60K |
| 2026-06-26 | $6.50 | 0.00% | $6.42 | $6.74 | $6.25 | 189.30K |
| 2026-06-25 | $6.50 | -1.22% | $6.59 | $6.65 | $6.37 | 51.60K |
| 2026-06-24 | $6.58 | +0.08% | $6.51 | $6.81 | $6.35 | 41.00K |
| 2026-06-23 | $6.57 | -2.74% | $6.72 | $6.75 | $6.45 | 61.10K |
| 2026-06-22 | $6.76 | -2.17% | $7.00 | $7.03 | $6.73 | 14.20K |
| 2026-06-18 | $6.91 | +3.44% | $6.72 | $7.03 | $6.12 | 25.60K |
| 2026-06-17 | $6.68 | +11.15% | $6.09 | $6.70 | $5.95 | 45.40K |
| 2026-06-16 | $6.01 | +0.33% | $6.05 | $6.09 | $5.85 | 25.00K |
| 2026-06-15 | $5.99 | 0.00% | $6.08 | $6.18 | $5.85 | 25.00K |
| 2026-06-12 | $5.99 | -0.83% | $6.00 | $6.31 | $5.91 | 46.80K |
| 2026-06-11 | $6.04 | +0.83% | $6.02 | $6.06 | $5.81 | 14.60K |
| 2026-06-10 | $5.99 | -0.17% | $6.05 | $6.15 | $5.89 | 36.20K |
| 2026-06-09 | $6.00 | -0.33% | $6.10 | $6.10 | $5.90 | 92.20K |
| 2026-06-08 | $6.02 | +3.44% | $5.83 | $6.04 | $5.80 | 10.20K |
| 2026-06-05 | $5.82 | -1.52% | $5.90 | $6.03 | $5.55 | 45.50K |
| 2026-06-04 | $5.91 | -2.80% | $6.06 | $6.17 | $5.91 | 19.10K |
| 2026-06-03 | $6.08 | -1.62% | $6.29 | $6.29 | $6.04 | 5.40K |
| 2026-06-02 | $6.18 | -2.52% | $6.34 | $6.34 | $6.15 | 15.00K |
| 2026-06-01 | $6.34 | +2.42% | $6.25 | $6.38 | $6.15 | 21.30K |
| 2026-05-29 | $6.19 | +4.21% | $5.97 | $6.19 | $5.82 | 113.30K |
| 2026-05-28 | $5.94 | +3.66% | $5.66 | $5.98 | $5.66 | 19.30K |
| 2026-05-27 | $5.73 | -2.55% | $5.89 | $6.01 | $5.64 | 32.20K |