Get the Stockscreener App
8.65
27.02%
1.84
After Hours:
8.51
-0.14
-1.62%
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 May 16, 2025, is $8.65.
- Alpha Cognition Inc all-time high stock price is $9.68, occurred on May 16, 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 130.67% to $8.65 now.
- The 52-week high stock price for ACOG is $9.68, representing a 11.91% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for ACOG is $3.75, indicating a -56.65% 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $9.68 | $6.95 | $2.73 | 669,364.0 | +27.02% |
| May 15, 2025 | $7.10 | $6.55 | $0.55 | 99,200.0 | -0.73% |
| May 14, 2025 | $7.37 | $6.81 | $0.5599 | 49,229.0 | -0.72% |
| May 13, 2025 | $7.53 | $6.74 | $0.79 | 61,288.0 | -7.25% |
| May 12, 2025 | $7.75 | $7.21 | $0.5399 | 26,115.0 | +0.27% |
| May 09, 2025 | $7.63 | $7.18 | $0.45 | 20,855.0 | +0.41% |
| May 08, 2025 | $7.75 | $7.40 | $0.35 | 103,559.0 | -1.20% |
| May 07, 2025 | $8.61 | $6.98 | $1.63 | 229,364.0 | +7.61% |
| May 06, 2025 | $6.99 | $6.50 | $0.49 | 67,832.0 | +2.96% |
| May 05, 2025 | $7.00 | $6.03 | $0.97 | 222,199.0 | +5.79% |
| May 02, 2025 | $6.75 | $5.78 | $0.9708 | 105,259.0 | +6.86% |
| May 01, 2025 | $6.19 | $5.32 | $0.867 | 76,674.0 | +8.33% |
| Apr 30, 2025 | $5.52 | $5.00 | $0.52 | 101,884.0 | +4.74% |
| Apr 29, 2025 | $5.43 | $5.00 | $0.43 | 49,290.0 | +5.19% |
| Apr 28, 2025 | $5.37 | $5.00 | $0.37 | 35,526.0 | -0.60% |
| Apr 25, 2025 | $5.55 | $5.04 | $0.51 | 61,850.0 | -0.40% |
| Apr 24, 2025 | $5.72 | $4.81 | $0.9131 | 24,686.0 | +2.85% |
| Apr 23, 2025 | $5.64 | $4.41 | $1.23 | 153,283.0 | +7.89% |
| Apr 22, 2025 | $4.85 | $4.31 | $0.54 | 47,341.0 | +8.31% |
| Apr 21, 2025 | $4.47 | $4.20 | $0.27 | 57,350.0 | +2.18% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.68 | $5.32 | $4.36 | 2,400,302.0 | +56.70% |
| 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% |
1.54%
7.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):