Alpha Cognition Inc. - Common Stock (ACOG)
9.2550
-0.0250 (-0.27%)
NASDAQ · Last Trade: Jul 31st, 2:39 PM EDT
Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/03/2025 | 10.75 | 10.75 | 9.60 | 10.46 | 55,837 | 10.46 |
| 7/02/2025 | 9.40 | 10.74 | 9.08 | 10.69 | 155,306 | 10.69 |
| 7/01/2025 | 9.30 | 9.32 | 8.98 | 9.20 | 26,225 | 9.20 |
| 6/30/2025 | 8.96 | 9.39 | 8.72 | 9.33 | 80,633 | 9.33 |
| 6/27/2025 | 9.16 | 9.34 | 8.96 | 9.11 | 43,524 | 9.11 |
| 6/26/2025 | 9.58 | 9.60 | 8.95 | 9.21 | 86,309 | 9.21 |
| 6/25/2025 | 8.85 | 9.75 | 8.80 | 9.57 | 130,550 | 9.57 |
| 6/24/2025 | 9.02 | 9.05 | 8.81 | 8.89 | 56,772 | 8.89 |
| 6/23/2025 | 9.04 | 9.25 | 8.77 | 9.00 | 40,859 | 9.00 |
| 6/20/2025 | 9.23 | 9.40 | 8.50 | 9.16 | 80,760 | 9.16 |
| 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 |