Alpha Cognition Inc. (ACOG)
NASDAQ: ACOG · Real-Time Price · USD
7.45
+0.02 (0.27%)
At close: May 12, 2025, 4:00 PM
7.44
-0.01 (-0.13%)
After-hours: May 12, 2025, 5:14 PM EDT
Alpha Cognition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.66 | 7.75 | 7.21 | 7.45 | 7.45 | 0.27% | 26,015 |
| May 9, 2025 | 7.44 | 7.63 | 7.18 | 7.43 | 7.43 | 0.41% | 20,863 |
| May 8, 2025 | 7.50 | 7.75 | 7.40 | 7.40 | 7.40 | -1.20% | 103,559 |
| May 7, 2025 | 7.00 | 8.61 | 6.98 | 7.49 | 7.49 | 7.61% | 229,365 |
| May 6, 2025 | 6.69 | 6.99 | 6.50 | 6.96 | 6.96 | 2.96% | 67,832 |
| May 5, 2025 | 6.35 | 7.00 | 6.03 | 6.76 | 6.76 | 5.79% | 222,199 |
| May 2, 2025 | 6.00 | 6.75 | 5.78 | 6.39 | 6.39 | 6.86% | 105,259 |
| May 1, 2025 | 5.52 | 6.19 | 5.32 | 5.98 | 5.98 | 8.33% | 76,675 |
| Apr 30, 2025 | 5.25 | 5.52 | 5.00 | 5.52 | 5.52 | 4.74% | 101,884 |
| Apr 29, 2025 | 5.04 | 5.43 | 5.00 | 5.27 | 5.27 | 5.19% | 49,290 |
| Apr 28, 2025 | 5.10 | 5.37 | 5.00 | 5.01 | 5.01 | -0.60% | 35,526 |
| Apr 25, 2025 | 5.09 | 5.55 | 5.04 | 5.04 | 5.04 | -0.40% | 61,852 |
| Apr 24, 2025 | 4.91 | 5.72 | 4.81 | 5.06 | 5.06 | 2.85% | 24,686 |
| Apr 23, 2025 | 4.57 | 5.64 | 4.41 | 4.92 | 4.92 | 7.89% | 153,283 |
| Apr 22, 2025 | 4.50 | 4.85 | 4.31 | 4.56 | 4.56 | 8.31% | 47,341 |
| Apr 21, 2025 | 4.25 | 4.47 | 4.20 | 4.21 | 4.21 | 2.18% | 57,350 |
| Apr 17, 2025 | 4.40 | 4.83 | 3.97 | 4.12 | 4.12 | -3.06% | 64,822 |
| Apr 16, 2025 | 4.81 | 4.81 | 4.25 | 4.25 | 4.25 | -7.81% | 55,568 |
| Apr 15, 2025 | 4.64 | 5.09 | 4.38 | 4.61 | 4.61 | -4.55% | 47,664 |
| Apr 14, 2025 | 4.45 | 4.83 | 4.38 | 4.83 | 4.83 | 10.40% | 27,510 |
| Apr 11, 2025 | 4.40 | 4.45 | 4.27 | 4.38 | 4.38 | 4.92% | 63,121 |
| Apr 10, 2025 | 4.22 | 4.45 | 4.01 | 4.17 | 4.17 | -0.24% | 33,334 |
| Apr 9, 2025 | 3.81 | 4.35 | 3.75 | 4.18 | 4.18 | 11.47% | 359,983 |
| Apr 8, 2025 | 4.50 | 4.82 | 3.75 | 3.75 | 3.75 | -15.35% | 273,087 |
| Apr 7, 2025 | 4.69 | 4.99 | 4.36 | 4.43 | 4.43 | -8.28% | 59,078 |
| Apr 4, 2025 | 5.06 | 5.06 | 4.28 | 4.83 | 4.83 | -3.21% | 52,410 |
| Apr 3, 2025 | 5.00 | 5.29 | 4.80 | 4.99 | 4.99 | -1.77% | 14,689 |
| Apr 2, 2025 | 4.99 | 5.30 | 4.90 | 5.08 | 5.08 | 4.74% | 28,694 |
| Apr 1, 2025 | 5.25 | 5.30 | 4.85 | 4.85 | 4.85 | -4.15% | 49,723 |
| Mar 31, 2025 | 5.41 | 5.64 | 5.06 | 5.06 | 5.06 | -8.50% | 40,746 |
| Mar 28, 2025 | 5.51 | 5.63 | 5.26 | 5.53 | 5.53 | 4.14% | 20,774 |
| Mar 27, 2025 | 5.86 | 5.86 | 5.30 | 5.31 | 5.31 | -3.80% | 105,944 |
| Mar 26, 2025 | 5.48 | 5.59 | 5.48 | 5.52 | 5.52 | 0.73% | 21,707 |
| Mar 25, 2025 | 5.34 | 5.65 | 5.29 | 5.48 | 5.48 | 2.81% | 79,488 |
| Mar 24, 2025 | 5.50 | 5.60 | 5.26 | 5.33 | 5.33 | -0.74% | 46,174 |
| Mar 21, 2025 | 5.68 | 5.68 | 5.24 | 5.37 | 5.37 | -3.24% | 63,805 |
| Mar 20, 2025 | 5.95 | 6.01 | 5.01 | 5.55 | 5.55 | -2.63% | 63,759 |
| Mar 19, 2025 | 6.17 | 6.17 | 5.60 | 5.70 | 5.70 | -1.72% | 38,795 |
| Mar 18, 2025 | 6.61 | 6.75 | 5.64 | 5.80 | 5.80 | 1.93% | 90,183 |
| Mar 17, 2025 | 5.33 | 5.79 | 5.33 | 5.69 | 5.69 | 4.60% | 7,022 |
| Mar 14, 2025 | 5.54 | 5.79 | 5.43 | 5.44 | 5.44 | -3.37% | 6,361 |
| Mar 13, 2025 | 5.23 | 5.67 | 5.23 | 5.63 | 5.63 | 7.24% | 20,131 |
| Mar 12, 2025 | 5.67 | 5.68 | 5.25 | 5.25 | 5.25 | -6.25% | 42,289 |
| Mar 11, 2025 | 5.45 | 5.66 | 5.45 | 5.60 | 5.60 | 2.38% | 5,282 |
| Mar 10, 2025 | 5.41 | 5.70 | 5.41 | 5.47 | 5.47 | 3.01% | 10,268 |
| Mar 7, 2025 | 5.56 | 6.00 | 5.23 | 5.31 | 5.31 | -0.93% | 21,461 |
| Mar 6, 2025 | 5.92 | 5.99 | 4.89 | 5.36 | 5.36 | -7.60% | 61,457 |
| Mar 5, 2025 | 5.80 | 5.95 | 5.80 | 5.80 | 5.80 | 0.89% | 18,391 |
| Mar 4, 2025 | 5.53 | 5.86 | 5.53 | 5.75 | 5.75 | 4.93% | 17,769 |
| Mar 3, 2025 | 6.01 | 6.29 | 5.48 | 5.48 | 5.48 | -8.82% | 49,627 |