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 06, 2026, is $6.2346.

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 66.26% to $6.2346 now.
The 52-week high stock price for ACOG is $11.54, representing a 85.10% increase from the current share price, occurred on July 10, 2025.
The 52-week low stock price for ACOG is $4.50, indicating a -27.82% 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 06, 2026	$6.38	$6.37	$0.010	1,896.0	+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%
Apr 27, 2026	$6.90	$6.43	$0.47	44,848.0	-6.20%
Apr 24, 2026	$6.99	$6.73	$0.26	19,838.0	+0.07%
Apr 23, 2026	$6.99	$6.76	$0.2299	54,641.0	-2.00%
Apr 22, 2026	$7.06	$6.78	$0.28	41,197.0	+1.60%
Apr 21, 2026	$6.99	$6.69	$0.30	43,002.0	-0.15%
Apr 20, 2026	$7.14	$6.78	$0.365	55,754.0	-0.72%
Apr 17, 2026	$7.05	$6.56	$0.495	62,143.0	+4.36%
Apr 16, 2026	$6.86	$6.54	$0.32	73,624.0	-1.48%
Apr 15, 2026	$6.97	$6.41	$0.56	85,666.0	+4.01%
Apr 14, 2026	$6.68	$5.88	$0.8018	39,595.0	+8.71%
Apr 13, 2026	$6.07	$5.74	$0.33	11,617.0	-1.00%
Apr 10, 2026	$6.43	$5.74	$0.70	48,268.0	-5.49%
Apr 09, 2026	$6.87	$6.00	$0.8686	53,228.0	-3.84%
Apr 08, 2026	$7.55	$6.51	$1.04	84,401.0	-4.67%
Apr 07, 2026	$7.00	$5.95	$1.05	148,847.0	+12.26%

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	$5.80	$0.6999	82,165.0	+6.87%
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%