Alpha Cognition Inc. - Common Stock (ACOG)
7.4800
+0.0400 (0.54%)
NASDAQ · Last Trade: Oct 4th, 10:44 AM EDT
Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 7.41 | 7.54 | 7.28 | 7.48 | 54,616 | 7.48 |
| 10/02/2025 | 7.40 | 7.80 | 7.04 | 7.44 | 93,638 | 7.44 |
| 10/01/2025 | 6.91 | 7.84 | 6.69 | 7.37 | 253,632 | 7.37 |
| 9/30/2025 | 6.59 | 6.86 | 6.40 | 6.51 | 152,846 | 6.51 |
| 9/29/2025 | 7.08 | 7.42 | 6.56 | 6.62 | 98,902 | 6.62 |
| 9/26/2025 | 7.55 | 8.00 | 7.00 | 7.08 | 120,012 | 7.08 |
| 9/25/2025 | 7.94 | 8.07 | 7.61 | 7.72 | 20,724 | 7.72 |
| 9/24/2025 | 8.10 | 8.20 | 7.78 | 8.00 | 34,354 | 8.00 |
| 9/23/2025 | 8.08 | 8.40 | 8.08 | 8.20 | 33,875 | 8.20 |
| 9/22/2025 | 8.01 | 8.52 | 7.77 | 8.00 | 57,876 | 8.00 |
| 9/19/2025 | 8.51 | 8.89 | 7.61 | 8.02 | 258,064 | 8.02 |
| 9/18/2025 | 8.75 | 8.85 | 8.48 | 8.58 | 56,114 | 8.58 |
| 9/17/2025 | 8.88 | 9.60 | 8.15 | 8.47 | 82,822 | 8.47 |
| 9/16/2025 | 9.65 | 9.65 | 8.65 | 8.72 | 44,399 | 8.72 |
| 9/15/2025 | 9.86 | 10.00 | 9.39 | 9.45 | 69,449 | 9.45 |
| 9/12/2025 | 9.69 | 9.98 | 9.69 | 9.80 | 62,730 | 9.80 |
| 9/11/2025 | 9.71 | 9.87 | 9.56 | 9.78 | 67,554 | 9.78 |
| 9/10/2025 | 9.67 | 9.77 | 9.46 | 9.65 | 58,136 | 9.65 |
| 9/09/2025 | 9.61 | 9.86 | 9.25 | 9.78 | 155,878 | 9.78 |
| 9/08/2025 | 9.00 | 9.68 | 8.87 | 9.55 | 144,314 | 9.55 |
| 9/05/2025 | 8.22 | 8.99 | 8.17 | 8.90 | 141,447 | 8.90 |
| 9/04/2025 | 8.17 | 8.48 | 8.06 | 8.35 | 56,572 | 8.35 |
| 9/03/2025 | 8.15 | 8.28 | 8.01 | 8.16 | 33,110 | 8.16 |
| 9/02/2025 | 8.33 | 8.33 | 8.11 | 8.15 | 28,746 | 8.15 |
| 8/29/2025 | 8.15 | 8.34 | 7.95 | 8.30 | 42,786 | 8.30 |
| 8/28/2025 | 8.29 | 8.29 | 7.97 | 8.06 | 34,511 | 8.06 |
| 8/27/2025 | 8.02 | 8.48 | 7.92 | 8.24 | 46,554 | 8.24 |
| 8/26/2025 | 7.79 | 8.05 | 7.62 | 7.93 | 33,969 | 7.93 |
| 8/25/2025 | 7.59 | 8.10 | 7.53 | 7.72 | 86,958 | 7.72 |
| 8/22/2025 | 8.12 | 8.38 | 8.02 | 8.10 | 58,820 | 8.10 |
| 8/21/2025 | 7.84 | 8.37 | 7.84 | 8.26 | 44,946 | 8.26 |
| 8/20/2025 | 7.90 | 8.20 | 7.79 | 8.00 | 37,694 | 8.00 |
| 8/19/2025 | 8.17 | 8.77 | 7.81 | 8.09 | 47,884 | 8.09 |
| 8/18/2025 | 8.01 | 8.90 | 7.93 | 8.45 | 91,815 | 8.45 |
| 8/15/2025 | 8.52 | 8.94 | 7.81 | 8.00 | 202,082 | 8.00 |
| 8/14/2025 | 9.96 | 9.96 | 7.29 | 8.00 | 233,508 | 8.00 |
| 8/13/2025 | 9.74 | 10.00 | 9.59 | 9.99 | 76,430 | 9.99 |
| 8/12/2025 | 10.10 | 10.10 | 9.41 | 9.70 | 39,077 | 9.70 |
| 8/11/2025 | 9.91 | 10.02 | 9.49 | 9.99 | 63,892 | 9.99 |
| 8/08/2025 | 9.10 | 10.00 | 9.09 | 9.90 | 43,470 | 9.90 |
| 8/07/2025 | 9.45 | 9.45 | 8.95 | 9.13 | 55,967 | 9.13 |
| 8/06/2025 | 9.15 | 9.50 | 8.55 | 9.35 | 33,315 | 9.35 |
| 8/05/2025 | 8.68 | 9.30 | 8.66 | 9.09 | 45,502 | 9.09 |
| 8/04/2025 | 9.15 | 9.15 | 8.48 | 8.74 | 71,649 | 8.74 |
| 8/01/2025 | 9.25 | 10.15 | 9.00 | 9.05 | 41,227 | 9.05 |
| 7/31/2025 | 9.40 | 9.88 | 9.00 | 9.11 | 40,605 | 9.11 |
| 7/30/2025 | 9.27 | 9.65 | 9.11 | 9.28 | 50,701 | 9.28 |
| 7/29/2025 | 9.67 | 10.09 | 9.25 | 9.25 | 98,143 | 9.25 |
| 7/28/2025 | 9.95 | 10.14 | 9.42 | 9.73 | 41,997 | 9.73 |
| 7/25/2025 | 9.87 | 10.02 | 9.69 | 9.97 | 30,771 | 9.97 |
| 7/24/2025 | 10.24 | 10.24 | 9.87 | 9.96 | 40,288 | 9.96 |
| 7/23/2025 | 9.87 | 10.12 | 9.74 | 9.99 | 44,132 | 9.99 |
| 7/22/2025 | 10.00 | 10.14 | 9.71 | 9.80 | 38,622 | 9.80 |
| 7/21/2025 | 10.05 | 10.27 | 9.63 | 9.98 | 37,095 | 9.98 |
| 7/18/2025 | 10.31 | 10.34 | 9.83 | 9.99 | 29,132 | 9.99 |
| 7/17/2025 | 10.41 | 10.59 | 10.21 | 10.27 | 25,574 | 10.27 |
| 7/16/2025 | 10.30 | 10.45 | 10.21 | 10.39 | 23,821 | 10.39 |
| 7/15/2025 | 10.64 | 10.65 | 10.25 | 10.40 | 19,237 | 10.40 |
| 7/14/2025 | 10.77 | 10.88 | 10.03 | 10.53 | 40,323 | 10.53 |
| 7/11/2025 | 10.85 | 11.20 | 10.63 | 10.81 | 33,956 | 10.81 |
| 7/10/2025 | 10.79 | 11.54 | 10.56 | 11.00 | 108,685 | 11.00 |
| 7/09/2025 | 10.68 | 10.94 | 10.44 | 10.80 | 33,006 | 10.80 |
| 7/08/2025 | 11.10 | 11.23 | 10.50 | 10.67 | 80,427 | 10.67 |
| 7/07/2025 | 10.75 | 11.24 | 10.45 | 11.24 | 45,715 | 11.24 |