Get the Stockscreener App
8.47
1.17%
-0.10
After Hours:
8.33
-0.14
-1.65%
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 September 25, 2026, is $8.47.
- 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 125.87% to $8.47 now.
- The 52-week high stock price for ACOG is $10.14, representing a 19.72% increase from the current share price, occurred on August 24, 2026.
- The 52-week low stock price for ACOG is $4.50, indicating a -46.87% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $8.70 | $8.30 | $0.395 | 115,140.0 | -1.17% |
| Sep 24, 2026 | $8.88 | $8.30 | $0.57 | 141,359.0 | -2.39% |
| Sep 23, 2026 | $9.03 | $8.40 | $0.63 | 59,044.0 | -1.90% |
| Sep 22, 2026 | $9.05 | $8.72 | $0.33 | 125,688.0 | -0.22% |
| Sep 21, 2026 | $9.21 | $8.80 | $0.405 | 92,267.0 | +1.59% |
| Sep 18, 2026 | $9.21 | $8.77 | $0.4399 | 61,875.0 | -0.23% |
| Sep 17, 2026 | $9.24 | $8.53 | $0.71 | 180,206.0 | +5.36% |
| Sep 16, 2026 | $8.92 | $8.30 | $0.62 | 241,177.0 | -4.55% |
| Sep 15, 2026 | $8.94 | $8.34 | $0.60 | 135,626.0 | +1.03% |
| Sep 14, 2026 | $8.88 | $8.50 | $0.38 | 145,783.0 | -2.13% |
| Sep 11, 2026 | $9.30 | $8.65 | $0.65 | 85,324.0 | +0.00% |
| Sep 10, 2026 | $9.34 | $8.86 | $0.48 | 82,183.0 | -2.52% |
| Sep 09, 2026 | $9.54 | $8.91 | $0.625 | 57,995.0 | -4.10% |
| Sep 08, 2026 | $9.75 | $9.15 | $0.5999 | 85,272.0 | +0.00% |
| Sep 04, 2026 | $9.54 | $9.10 | $0.442 | 45,936.0 | +3.37% |
| Sep 03, 2026 | $9.41 | $9.01 | $0.405 | 90,801.0 | -1.13% |
| Sep 02, 2026 | $9.42 | $9.06 | $0.3599 | 55,603.0 | +1.58% |
| Sep 01, 2026 | $9.48 | $8.92 | $0.5599 | 171,311.0 | -1.08% |
| Aug 31, 2026 | $9.37 | $9.00 | $0.37 | 215,623.0 | +1.20% |
| Aug 28, 2026 | $9.81 | $9.04 | $0.77 | 137,190.0 | -5.91% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $9.75 | $8.30 | $1.45 | 2,087,730.0 | -8.63% |
| Aug, 2026 | $10.14 | $7.60 | $2.54 | 3,320,685.0 | +11.96% |
| Jul, 2026 | $9.27 | $6.90 | $2.37 | 2,218,851.0 | +14.68% |
| 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% |
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% |
3.06%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):