Alpha Cognition Inc. Comm...

5.50
0.19 (3.58%)
At close: Mar 28, 2025, 3:59 PM
5.51
0.14%
After-hours: Mar 28, 2025, 06:11 PM EDT

ACOG Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.51 5.63 5.26 5.53 0.22 4.14% 20,774
Mar 27, 2025 5.86 5.86 5.30 5.31 -0.21 -3.80% 105,958
Mar 26, 2025 5.48 5.59 5.48 5.52 0.04 0.73% 21,707
Mar 25, 2025 5.34 5.65 5.29 5.48 0.15 2.81% 79,500
Mar 24, 2025 5.50 5.60 5.26 5.33 -0.04 -0.74% 46,200
Mar 21, 2025 5.68 5.68 5.24 5.37 -0.18 -3.24% 63,805
Mar 20, 2025 5.95 6.01 5.01 5.55 -0.15 -2.63% 63,800
Mar 19, 2025 6.17 6.17 5.60 5.70 -0.10 -1.72% 38,800
Mar 18, 2025 6.61 6.75 5.64 5.80 0.11 1.93% 90,183
Mar 17, 2025 5.33 5.79 5.33 5.69 0.25 4.60% 7,022
Mar 14, 2025 5.54 5.79 5.43 5.44 -0.19 -3.37% 6,400
Mar 13, 2025 5.23 5.67 5.23 5.63 0.38 7.24% 20,131
Mar 12, 2025 5.67 5.68 5.25 5.25 -0.35 -6.25% 66,572
Mar 11, 2025 5.45 5.66 5.45 5.60 0.13 2.38% 5,300
Mar 10, 2025 5.41 5.70 5.41 5.47 0.16 3.01% 10,300
Mar 7, 2025 5.56 6.00 5.23 5.31 -0.05 -0.93% 21,500
Mar 6, 2025 5.92 5.99 4.89 5.36 -0.44 -7.59% 61,500
Mar 5, 2025 5.80 5.95 5.80 5.80 0.05 0.87% 18,400
Mar 4, 2025 5.53 5.86 5.53 5.75 0.27 4.93% 17,800
Mar 3, 2025 6.01 6.29 5.48 5.48 -0.53 -8.82% 49,627
Feb 28, 2025 6.01 6.15 5.96 6.01 0.01 0.17% 7,600
Feb 27, 2025 6.19 6.34 5.90 6.00 -0.10 -1.64% 30,259
Feb 26, 2025 5.89 6.18 5.70 6.10 0.27 4.63% 39,531
Feb 25, 2025 6.02 6.30 5.56 5.83 -0.11 -1.85% 76,200
Feb 24, 2025 6.31 6.70 5.90 5.94 -0.34 -5.41% 74,914
Feb 21, 2025 6.51 6.68 5.90 6.28 -0.02 -0.32% 67,500
Feb 20, 2025 6.57 6.88 6.22 6.30 -0.24 -3.67% 203,327
Feb 19, 2025 6.25 6.66 6.19 6.54 0.15 2.35% 128,735
Feb 18, 2025 6.19 6.50 6.08 6.39 0.36 5.97% 89,900
Feb 14, 2025 5.75 6.20 5.75 6.03 0.31 5.42% 72,638
Feb 13, 2025 5.86 5.97 5.71 5.72 -0.08 -1.38% 27,919
Feb 12, 2025 5.83 6.04 5.71 5.80 -0.05 -0.85% 90,540
Feb 11, 2025 6.03 6.17 5.80 5.85 -0.15 -2.50% 5,915
Feb 10, 2025 5.75 6.00 5.71 6.00 0.23 3.99% 36,897
Feb 7, 2025 5.85 6.02 5.75 5.77 -0.13 -2.20% 35,561
Feb 6, 2025 6.10 6.10 5.76 5.90 -0.10 -1.67% 16,500
Feb 5, 2025 5.91 6.15 5.75 6.00 -0.01 -0.17% 107,500
Feb 4, 2025 6.00 6.26 5.75 6.01 0.12 2.04% 52,400
Feb 3, 2025 5.70 6.00 5.52 5.89 0.17 2.97% 131,400
Jan 31, 2025 6.16 6.25 5.72 5.72 -0.28 -4.67% 126,100
Jan 30, 2025 6.38 6.50 5.98 6.00 -0.32 -5.06% 78,500
Jan 29, 2025 6.50 6.65 6.11 6.32 -0.29 -4.39% 144,300
Jan 28, 2025 6.57 7.00 6.26 6.61 0.20 3.12% 170,800
Jan 27, 2025 6.35 6.80 5.80 6.41 -0.14 -2.14% 300,970
Jan 24, 2025 6.26 6.72 6.17 6.55 0.28 4.47% 200,500
Jan 23, 2025 5.87 6.40 5.58 6.27 0.35 5.91% 120,023
Jan 22, 2025 6.14 6.18 5.63 5.92 -0.07 -1.17% 190,064
Jan 21, 2025 6.16 6.39 5.62 5.99 0.03 0.50% 112,436
Jan 17, 2025 6.02 6.21 5.96 5.96 0.01 0.17% 51,905
Jan 16, 2025 5.99 6.10 5.84 5.95 -0.10 -1.65% 68,400