Alpha Cognition Inc (ACOG)

Date: O: H: L: C: Vol:

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 November 04, 2026, is $8.36.

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 55.14% to $8.36 now.
The 52-week high stock price for ACOG is $10.14, representing a 21.29% increase from the current share price, occurred on August 24, 2026.
The 52-week low stock price for ACOG is $4.50, indicating a 46.17% decrease from the current share price, occurred on February 05, 2026.
The closing price of Alpha Cognition Inc (ACOG) stock in the beginning of 2025 was $5.67. The stock closed the year at $6.50, a gain of over 14.64% for the year.

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

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$8.83	$8.29	$0.54	169,250	+4.02%
Nov 03, 2026	$8.69	$8.17	$0.52	108,033	-1.68%
Nov 02, 2026	$8.95	$8.32	$0.635	57,339	-4.58%
Oct 30, 2026	$9.17	$8.71	$0.46	48,324	-4.90%
Oct 29, 2026	$9.35	$9.13	$0.22	62,917	+0.22%
Oct 28, 2026	$9.20	$8.67	$0.53	96,632	+2.92%
Oct 27, 2026	$8.99	$8.30	$0.69	152,590	+7.35%
Oct 26, 2026	$8.45	$8.08	$0.37	89,824	-0.48%
Oct 23, 2026	$8.37	$7.98	$0.3922	134,714	+0.36%
Oct 22, 2026	$8.73	$8.20	$0.53	214,066	-3.15%
Oct 21, 2026	$8.93	$8.57	$0.36	88,783	-0.35%
Oct 20, 2026	$8.94	$8.45	$0.4899	97,851	+1.29%
Oct 19, 2026	$8.62	$8.13	$0.4899	81,930	+3.79%
Oct 16, 2026	$8.75	$8.05	$0.7	70,409	-3.08%
Oct 15, 2026	$8.75	$8.15	$0.6	225,502	-2.31%
Oct 14, 2026	$8.92	$8.65	$0.2706	73,733	-1.70%
Oct 13, 2026	$8.90	$8.55	$0.35	126,035	-0.45%
Oct 12, 2026	$9.09	$8.69	$0.395	48,006	-2.21%
Oct 09, 2026	$9.18	$8.93	$0.255	20,347	0.00%
Oct 08, 2026	$9.09	$8.83	$0.26	94,260	0.00%
Oct 07, 2026	$9.37	$8.90	$0.465	40,376	+0.67%
Oct 06, 2026	$9.23	$8.75	$0.479	87,040	-1.86%

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
Nov, 2026	$8.95	$8.17	$0.78	334,622	-2.40%
Oct, 2026	$9.43	$7.98	$1.45	2,188,777	-2.89%
Sep, 2026	$9.75	$8.30	$1.45	2,249,478	-2.91%
Aug, 2026	$10.14	$7.60	$2.54	3,320,685	+11.96%
Jul, 2026	$9.27	$6.90	$2.37	2,218,851	+14.68%
Jun, 2026	$7.45	$5.55	$1.90	846,849	+16.64%
May, 2026	$6.50	$5.33	$1.17	729,761	+3.69%
Apr, 2026	$7.55	$5.46	$2.09	1,290,211	+8.74%
Mar, 2026	$6.29	$4.87	$1.42	1,256,338	-8.50%
Feb, 2026	$6.46	$4.50	$1.96	1,709,161	+23.97%
Jan, 2026	$6.75	$4.77	$1.98	1,157,420	-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	+9.63%
Nov, 2025	$6.47	$5.16	$1.31	1,869,488	-2.75%
Oct, 2025	$7.84	$5.91	$1.93	2,402,516	-4.92%
Sep, 2025	$10.00	$6.40	$3.60	1,722,771	-21.57%
Aug, 2025	$10.15	$7.29	$2.86	1,429,914	-8.89%
Jul, 2025	$11.54	$8.98	$2.56	1,063,949	-2.36%
Jun, 2025	$10.35	$8.50	$1.85	1,553,154	0.00%
May, 2025	$11.40	$5.32	$6.08	4,056,286	+69.02%
Apr, 2025	$5.72	$3.75	$1.97	1,617,149	+9.09%
Mar, 2025	$6.75	$4.89	$1.86	815,781	-15.81%
Feb, 2025	$6.88	$5.52	$1.36	1,293,055	+5.07%
Jan, 2025	$7.00	$5.40	$1.60	2,616,112	-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	-14.80%

Similar to ACOG