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 May 26, 2026, is $5.88.

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 56.80% to $5.88 now.
The 52-week high stock price for ACOG is $11.54, representing a 96.26% increase from the current share price, occurred on July 10, 2025.
The 52-week low stock price for ACOG is $4.50, indicating a -23.47% 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
May 26, 2026	$6.07	$5.84	$0.2299	16,535.0	+0.51%
May 22, 2026	$6.04	$5.83	$0.215	29,327.0	+0.52%
May 21, 2026	$5.99	$5.70	$0.29	23,654.0	-1.19%
May 20, 2026	$6.11	$5.73	$0.38	46,142.0	+1.55%
May 19, 2026	$5.92	$5.65	$0.265	15,645.0	+0.87%
May 18, 2026	$6.08	$5.51	$0.57	61,357.0	-4.49%
May 15, 2026	$6.25	$5.71	$0.54	96,029.0	+5.99%
May 14, 2026	$5.95	$5.47	$0.475	37,048.0	-4.54%
May 13, 2026	$5.95	$5.33	$0.6199	45,898.0	+8.38%
May 12, 2026	$6.15	$5.46	$0.69	59,934.0	-7.73%
May 11, 2026	$6.15	$5.95	$0.20	7,488.0	-2.46%
May 08, 2026	$6.21	$6.00	$0.21	11,740.0	+0.16%
May 07, 2026	$6.39	$6.04	$0.35	5,445.0	-4.55%
May 06, 2026	$6.48	$6.12	$0.355	32,208.0	+0.00%
May 05, 2026	$6.44	$6.01	$0.43	36,383.0	+5.45%
May 04, 2026	$6.30	$5.92	$0.385	25,371.0	+1.68%
May 01, 2026	$6.50	$5.80	$0.6999	18,515.0	-0.34%
Apr 30, 2026	$6.20	$5.71	$0.485	22,706.0	+1.70%
Apr 29, 2026	$6.38	$5.75	$0.625	28,492.0	-5.32%
Apr 28, 2026	$6.78	$5.98	$0.7999	84,124.0	-3.58%

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
May, 2026	$6.50	$5.33	$1.17	585,254.0	-1.51%
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%