Alpha Cognition Inc (ACOG)

Overview News Price History Discussions Forecast

Alpha Cognition Inc Stock (ACOG) Price History

The historical daily chart and data for Alpha Cognition Inc stock (ACOG), show that the latest closing stock price as of July 10, 2026, is $8.41.

Alpha Cognition Inc all-time high stock price is $11.54, occurred on July 10, 2025.
The lowest Alpha Cognition Inc stock price recorded was $3.75 on April 08, 2025. Since then, Alpha Cognition Inc's stock price has risen over 124.27% to $8.41 now.
The 52-week high stock price for ACOG is $10.88, representing a 29.37% increase from the current share price, occurred on July 14, 2025.
The 52-week low stock price for ACOG is $4.50, indicating a -46.49% decrease from the current share price, occurred on February 05, 2026.

The table below shows more information about ACOG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 10, 2026	$8.80	$8.40	$0.40	56,692.0	-1.29%
Jul 09, 2026	$8.60	$8.19	$0.4109	28,601.0	+0.24%
Jul 08, 2026	$8.50	$8.08	$0.42	107,368.0	+4.94%
Jul 07, 2026	$8.15	$7.50	$0.65	43,815.0	+2.53%
Jul 06, 2026	$8.21	$7.65	$0.56	45,960.0	+0.13%
Jul 02, 2026	$8.10	$7.35	$0.75	51,970.0	+1.28%
Jul 01, 2026	$7.99	$6.90	$1.09	33,171.0	+7.89%
Jun 30, 2026	$7.45	$6.59	$0.855	43,686.0	+6.02%
Jun 29, 2026	$6.90	$6.56	$0.34	18,582.0	+4.77%
Jun 26, 2026	$6.74	$6.25	$0.49	189,331.0	+0.00%
Jun 25, 2026	$6.65	$6.37	$0.2827	51,630.0	-1.22%
Jun 24, 2026	$6.81	$6.35	$0.46	40,993.0	+0.08%
Jun 23, 2026	$6.75	$6.45	$0.2999	61,093.0	-2.74%
Jun 22, 2026	$7.03	$6.73	$0.2999	14,241.0	-2.17%
Jun 18, 2026	$7.03	$6.12	$0.9126	25,621.0	+3.44%
Jun 17, 2026	$6.70	$5.95	$0.75	45,426.0	+11.15%
Jun 16, 2026	$6.09	$5.85	$0.2398	24,963.0	+0.33%
Jun 15, 2026	$6.18	$5.85	$0.335	24,991.0	+0.00%
Jun 12, 2026	$6.31	$5.91	$0.405	46,799.0	-0.83%

Alpha Cognition Inc Stock (ACOG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Alpha Cognition Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alpha Cognition Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Alpha Cognition Inc Stock (ACOG) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jul, 2026	$8.80	$6.90	$1.90	424,269.0	+16.48%
Jun, 2026	$7.45	$5.55	$1.90	846,849.0	+16.64%
May, 2026	$6.50	$5.33	$1.17	729,761.0	+3.69%
Apr, 2026	$7.55	$5.46	$2.09	1,290,211.0	+8.74%
Mar, 2026	$6.29	$4.87	$1.42	1,256,338.0	-8.50%
Feb, 2026	$6.46	$4.50	$1.96	1,709,161.0	+23.97%
Jan, 2026	$6.75	$4.77	$1.98	1,157,420.0	-25.54%

Alpha Cognition Inc Stock (ACOG) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$6.91	$4.99	$1.92	2,249,914.0	+9.63%
Nov, 2025	$6.47	$5.16	$1.31	1,869,488.0	-2.75%
Oct, 2025	$7.84	$5.91	$1.93	2,402,516.0	-4.92%
Sep, 2025	$10.00	$6.40	$3.60	1,722,771.0	-21.57%
Aug, 2025	$10.15	$7.29	$2.86	1,429,914.0	-8.89%
Jul, 2025	$11.54	$8.98	$2.56	1,063,949.0	-2.36%
Jun, 2025	$10.35	$8.50	$1.85	1,553,154.0	+0.00%
May, 2025	$11.40	$5.32	$6.08	4,056,286.0	+69.02%
Apr, 2025	$5.72	$3.75	$1.97	1,617,149.0	+9.09%
Mar, 2025	$6.75	$4.89	$1.86	815,781.0	-15.81%
Feb, 2025	$6.88	$5.52	$1.36	1,293,055.0	+5.07%
Jan, 2025	$7.00	$5.40	$1.60	2,616,112.0	-2.89%