Alpha Cognition Inc. - Common Stock (ACOG)
8.9350
-0.1600 (-1.76%)
NASDAQ · Last Trade: Jun 19th, 7:56 AM EDT
Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2025 | 9.04 | 9.34 | 8.74 | 8.94 | 45,698 | 8.94 |
| 6/17/2025 | 9.20 | 9.40 | 9.02 | 9.10 | 57,623 | 9.10 |
| 6/16/2025 | 9.42 | 9.71 | 9.05 | 9.22 | 39,204 | 9.22 |
| 6/13/2025 | 9.53 | 9.86 | 9.30 | 9.35 | 80,335 | 9.35 |
| 6/12/2025 | 9.54 | 9.90 | 9.30 | 9.61 | 67,138 | 9.61 |
| 6/11/2025 | 9.13 | 9.60 | 9.08 | 9.60 | 64,977 | 9.60 |
| 6/10/2025 | 9.25 | 9.58 | 8.65 | 9.02 | 86,440 | 9.02 |
| 6/09/2025 | 9.38 | 9.50 | 8.75 | 9.17 | 88,170 | 9.17 |
| 6/06/2025 | 9.69 | 10.10 | 9.05 | 9.38 | 79,355 | 9.38 |
| 6/05/2025 | 9.59 | 9.86 | 8.85 | 9.67 | 65,312 | 9.67 |
| 6/04/2025 | 9.82 | 10.10 | 9.48 | 9.57 | 78,479 | 9.57 |
| 6/03/2025 | 9.96 | 10.35 | 9.51 | 9.79 | 105,844 | 9.79 |
| 6/02/2025 | 9.90 | 10.19 | 9.35 | 9.74 | 175,926 | 9.74 |
| 5/30/2025 | 10.55 | 10.55 | 9.25 | 9.33 | 123,018 | 9.33 |
| 5/29/2025 | 8.68 | 10.09 | 8.68 | 10.09 | 345,408 | 10.09 |
| 5/28/2025 | 8.92 | 9.15 | 7.57 | 8.43 | 320,546 | 8.43 |
| 5/27/2025 | 9.20 | 9.39 | 8.69 | 8.82 | 127,567 | 8.82 |
| 5/23/2025 | 8.65 | 9.42 | 8.60 | 9.14 | 192,142 | 9.14 |
| 5/22/2025 | 9.85 | 9.91 | 7.91 | 8.69 | 375,427 | 8.69 |
| 5/21/2025 | 10.41 | 10.77 | 9.85 | 9.85 | 67,667 | 9.85 |
| 5/20/2025 | 10.33 | 11.40 | 9.80 | 10.57 | 422,853 | 10.57 |
| 5/19/2025 | 8.73 | 10.79 | 8.73 | 10.00 | 353,016 | 10.00 |
| 5/16/2025 | 7.15 | 9.68 | 6.95 | 8.65 | 669,678 | 8.65 |
| 5/15/2025 | 6.99 | 7.10 | 6.55 | 6.81 | 99,500 | 6.81 |
| 5/14/2025 | 7.07 | 7.37 | 6.81 | 6.86 | 49,236 | 6.86 |
| 5/13/2025 | 7.53 | 7.53 | 6.74 | 6.91 | 61,321 | 6.91 |
| 5/12/2025 | 7.66 | 7.75 | 7.21 | 7.45 | 26,215 | 7.45 |
| 5/09/2025 | 7.44 | 7.63 | 7.18 | 7.43 | 20,863 | 7.43 |
| 5/08/2025 | 7.50 | 7.75 | 7.40 | 7.40 | 103,559 | 7.40 |
| 5/07/2025 | 7.00 | 8.61 | 6.98 | 7.49 | 229,364 | 7.49 |
| 5/06/2025 | 6.69 | 6.99 | 6.50 | 6.96 | 67,832 | 6.96 |
| 5/05/2025 | 6.35 | 7.00 | 6.03 | 6.76 | 222,199 | 6.76 |
| 5/02/2025 | 6.00 | 6.75 | 5.78 | 6.39 | 105,259 | 6.39 |
| 5/01/2025 | 5.52 | 6.19 | 5.32 | 5.98 | 76,674 | 5.98 |
| 4/30/2025 | 5.25 | 5.52 | 5.00 | 5.52 | 101,884 | 5.52 |
| 4/29/2025 | 5.04 | 5.43 | 5.00 | 5.27 | 49,290 | 5.27 |
| 4/28/2025 | 5.10 | 5.37 | 5.00 | 5.01 | 35,526 | 5.01 |
| 4/25/2025 | 5.09 | 5.55 | 5.04 | 5.04 | 61,852 | 5.04 |
| 4/24/2025 | 4.91 | 5.72 | 4.81 | 5.06 | 24,686 | 5.06 |
| 4/23/2025 | 4.57 | 5.64 | 4.41 | 4.92 | 153,283 | 4.92 |
| 4/22/2025 | 4.50 | 4.85 | 4.31 | 4.56 | 47,341 | 4.56 |
| 4/21/2025 | 4.25 | 4.47 | 4.20 | 4.21 | 57,350 | 4.21 |
| 4/17/2025 | 4.40 | 4.83 | 3.97 | 4.12 | 64,822 | 4.12 |
| 4/16/2025 | 4.81 | 4.81 | 4.25 | 4.25 | 55,568 | 4.25 |
| 4/15/2025 | 4.64 | 5.09 | 4.38 | 4.61 | 47,664 | 4.61 |
| 4/14/2025 | 4.45 | 4.83 | 4.38 | 4.83 | 27,510 | 4.83 |
| 4/11/2025 | 4.40 | 4.45 | 4.27 | 4.38 | 63,121 | 4.38 |
| 4/10/2025 | 4.22 | 4.45 | 4.01 | 4.17 | 33,334 | 4.17 |
| 4/09/2025 | 3.81 | 4.35 | 3.75 | 4.18 | 359,983 | 4.18 |
| 4/08/2025 | 4.50 | 4.82 | 3.75 | 3.75 | 273,087 | 3.75 |
| 4/07/2025 | 4.69 | 4.99 | 4.36 | 4.43 | 59,078 | 4.43 |
| 4/04/2025 | 5.06 | 5.06 | 4.28 | 4.87 | 37,846 | 4.87 |
| 4/03/2025 | 5.00 | 5.29 | 4.80 | 4.99 | 14,689 | 4.99 |
| 4/02/2025 | 4.99 | 5.30 | 4.90 | 5.08 | 28,595 | 5.08 |
| 4/01/2025 | 5.25 | 5.30 | 4.85 | 4.85 | 49,723 | 4.85 |
| 3/31/2025 | 5.41 | 5.64 | 5.06 | 5.06 | 40,746 | 5.06 |
| 3/28/2025 | 5.51 | 5.63 | 5.26 | 5.53 | 20,774 | 5.53 |
| 3/27/2025 | 5.86 | 5.86 | 5.30 | 5.31 | 105,944 | 5.31 |
| 3/26/2025 | 5.48 | 5.59 | 5.48 | 5.52 | 21,707 | 5.52 |
| 3/25/2025 | 5.34 | 5.65 | 5.29 | 5.48 | 79,488 | 5.48 |
| 3/24/2025 | 5.50 | 5.60 | 5.26 | 5.33 | 46,174 | 5.33 |
| 3/21/2025 | 5.68 | 5.68 | 5.24 | 5.37 | 63,805 | 5.37 |
| 3/20/2025 | 5.95 | 6.01 | 5.01 | 5.55 | 63,759 | 5.55 |
| 3/19/2025 | 6.17 | 6.17 | 5.60 | 5.70 | 38,795 | 5.70 |