Alpha Cognition Inc. Comm... (ACOG)
NASDAQ: ACOG
· Real-Time Price · USD
8.00
0.00 (0.00%)
At close: Aug 15, 2025, 12:28 PM
ACOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.96 | 9.96 | 7.29 | 8.00 | 8.00 | -19.92% | 232,350 |
| Aug 13, 2025 | 9.74 | 10.00 | 9.59 | 9.99 | 9.99 | 2.99% | 76,430 |
| Aug 12, 2025 | 10.10 | 10.10 | 9.41 | 9.70 | 9.70 | -2.90% | 39,100 |
| Aug 11, 2025 | 9.91 | 10.02 | 9.49 | 9.99 | 9.99 | 0.91% | 63,892 |
| Aug 8, 2025 | 9.10 | 10.00 | 9.09 | 9.90 | 9.90 | 8.43% | 43,500 |
| Aug 7, 2025 | 9.45 | 9.45 | 8.95 | 9.13 | 9.13 | -2.35% | 56,000 |
| Aug 6, 2025 | 9.15 | 9.50 | 8.55 | 9.35 | 9.35 | 2.86% | 33,315 |
| Aug 5, 2025 | 8.68 | 9.30 | 8.66 | 9.09 | 9.09 | 4.00% | 45,502 |
| Aug 4, 2025 | 9.15 | 9.15 | 8.48 | 8.74 | 8.74 | -3.43% | 71,649 |
| Aug 1, 2025 | 9.25 | 10.15 | 9.00 | 9.05 | 9.05 | -0.66% | 41,227 |
| Jul 31, 2025 | 9.40 | 9.88 | 9.00 | 9.11 | 9.11 | -1.83% | 40,605 |
| Jul 30, 2025 | 9.27 | 9.65 | 9.11 | 9.28 | 9.28 | 0.32% | 50,701 |
| Jul 29, 2025 | 9.67 | 10.09 | 9.25 | 9.25 | 9.25 | -4.93% | 98,143 |
| Jul 28, 2025 | 9.95 | 10.14 | 9.42 | 9.73 | 9.73 | -2.41% | 42,000 |
| Jul 25, 2025 | 9.87 | 10.02 | 9.69 | 9.97 | 9.97 | 0.10% | 30,800 |
| Jul 24, 2025 | 10.24 | 10.24 | 9.87 | 9.96 | 9.96 | -0.30% | 40,288 |
| Jul 23, 2025 | 9.87 | 10.12 | 9.74 | 9.99 | 9.99 | 1.94% | 44,132 |
| Jul 22, 2025 | 10.00 | 10.14 | 9.71 | 9.80 | 9.80 | -1.80% | 38,622 |
| Jul 21, 2025 | 10.05 | 10.27 | 9.63 | 9.98 | 9.98 | -0.10% | 37,100 |
| Jul 18, 2025 | 10.31 | 10.34 | 9.83 | 9.99 | 9.99 | -2.73% | 29,132 |