Get the Stockscreener App
10.46
2.10%
-0.225
After Hours:
10.50
0.035
+0.33%
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 03, 2025, is $10.46.
- Alpha Cognition Inc all-time high stock price is $11.40, occurred on May 20, 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 179.07% to $10.46 now.
- The 52-week high stock price for ACOG is $11.40, representing a 8.93% increase from the current share price, occurred on May 20, 2025.
- The 52-week low stock price for ACOG is $3.75, indicating a -64.17% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ACOG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $10.75 | $9.60 | $1.15 | 55,837.0 | -2.10% |
| Jul 02, 2025 | $10.74 | $9.08 | $1.66 | 155,243.0 | +16.20% |
| Jul 01, 2025 | $9.32 | $8.98 | $0.34 | 22,621.0 | -1.39% |
| Jun 30, 2025 | $9.39 | $8.72 | $0.6736 | 80,628.0 | +2.47% |
| Jun 27, 2025 | $9.34 | $8.96 | $0.38 | 43,509.0 | -1.14% |
| Jun 26, 2025 | $9.60 | $8.95 | $0.65 | 86,149.0 | -3.76% |
| Jun 25, 2025 | $9.75 | $8.80 | $0.95 | 130,550.0 | +7.65% |
| Jun 24, 2025 | $9.05 | $8.81 | $0.24 | 56,772.0 | -1.22% |
| Jun 23, 2025 | $9.25 | $8.77 | $0.48 | 40,859.0 | -1.75% |
| Jun 20, 2025 | $9.40 | $8.50 | $0.8999 | 80,760.0 | +2.52% |
| Jun 18, 2025 | $9.34 | $8.74 | $0.60 | 45,597.0 | -1.76% |
| Jun 17, 2025 | $9.40 | $9.02 | $0.38 | 57,516.0 | -1.36% |
| Jun 16, 2025 | $9.71 | $9.05 | $0.66 | 39,203.0 | -1.39% |
| Jun 13, 2025 | $9.86 | $9.30 | $0.56 | 80,335.0 | -2.65% |
| Jun 12, 2025 | $9.90 | $9.30 | $0.60 | 67,134.0 | +0.05% |
| Jun 11, 2025 | $9.60 | $9.08 | $0.52 | 64,977.0 | +6.43% |
| Jun 10, 2025 | $9.58 | $8.65 | $0.93 | 86,440.0 | -1.64% |
| Jun 09, 2025 | $9.50 | $8.75 | $0.75 | 88,113.0 | -2.19% |
| Jun 06, 2025 | $10.10 | $9.05 | $1.05 | 79,338.0 | -3.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $10.75 | $8.98 | $1.77 | 289,538.0 | +12.17% |
| 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% |
Alpha Cognition Inc Stock (ACOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.98 | $4.66 | $2.32 | 2,131,260.0 | -14.80% |
| Nov, 2024 | $6.88 | $5.35 | $1.53 | 1,466,856.0 | +0.00% |
0.68%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):