Alpha Cognition Inc. - Common Stock (ACOG)
5.9000
-0.0400 (-0.67%)
NASDAQ · Last Trade: Nov 17th, 8:06 PM EST
Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/17/2025 | 5.94 | 6.36 | 5.75 | 5.90 | 172,081 | 5.90 |
| 11/14/2025 | 6.00 | 6.47 | 5.50 | 5.94 | 144,293 | 5.94 |
| 11/13/2025 | 6.09 | 6.25 | 5.71 | 6.13 | 77,655 | 6.13 |
| 11/12/2025 | 6.15 | 6.24 | 5.90 | 6.12 | 38,138 | 6.12 |
| 11/11/2025 | 6.28 | 6.36 | 6.00 | 6.12 | 51,412 | 6.12 |
| 11/10/2025 | 5.75 | 6.33 | 5.75 | 6.26 | 56,784 | 6.26 |
| 11/07/2025 | 5.70 | 6.10 | 5.38 | 5.72 | 272,112 | 5.72 |
| 11/06/2025 | 5.87 | 6.17 | 5.51 | 5.70 | 162,494 | 5.70 |
| 11/05/2025 | 5.82 | 6.10 | 5.16 | 5.88 | 214,945 | 5.88 |
| 11/04/2025 | 5.66 | 6.20 | 5.63 | 5.80 | 141,557 | 5.80 |
| 11/03/2025 | 6.13 | 6.25 | 5.65 | 5.70 | 154,854 | 5.70 |
| 10/31/2025 | 6.08 | 6.30 | 5.91 | 6.19 | 44,945 | 6.19 |
| 10/30/2025 | 6.50 | 6.63 | 5.92 | 6.18 | 292,760 | 6.18 |
| 10/29/2025 | 6.60 | 6.92 | 6.50 | 6.57 | 90,303 | 6.57 |
| 10/28/2025 | 6.95 | 6.95 | 6.60 | 6.60 | 95,301 | 6.60 |
| 10/27/2025 | 6.85 | 6.92 | 6.55 | 6.69 | 82,407 | 6.69 |
| 10/24/2025 | 7.05 | 7.05 | 6.84 | 6.87 | 24,592 | 6.87 |
| 10/23/2025 | 6.94 | 6.99 | 6.77 | 6.99 | 40,664 | 6.99 |
| 10/22/2025 | 6.86 | 7.15 | 6.75 | 6.90 | 77,612 | 6.90 |
| 10/21/2025 | 7.10 | 7.30 | 6.51 | 6.85 | 214,904 | 6.85 |
| 10/20/2025 | 6.82 | 7.28 | 6.76 | 7.13 | 122,098 | 7.13 |
| 10/17/2025 | 7.01 | 7.04 | 6.56 | 6.80 | 97,544 | 6.80 |
| 10/16/2025 | 7.29 | 7.83 | 6.96 | 7.06 | 73,577 | 7.06 |
| 10/15/2025 | 7.05 | 7.25 | 7.05 | 7.23 | 51,345 | 7.23 |
| 10/14/2025 | 7.05 | 7.29 | 6.80 | 6.98 | 86,236 | 6.98 |
| 10/13/2025 | 7.05 | 7.32 | 6.80 | 7.04 | 88,914 | 7.04 |
| 10/10/2025 | 7.63 | 7.80 | 7.00 | 7.02 | 59,584 | 7.02 |
| 10/09/2025 | 7.72 | 7.72 | 7.36 | 7.57 | 87,761 | 7.57 |
| 10/08/2025 | 7.36 | 7.78 | 7.36 | 7.72 | 185,058 | 7.72 |
| 10/07/2025 | 7.45 | 7.54 | 7.27 | 7.35 | 39,062 | 7.35 |
| 10/06/2025 | 7.56 | 7.62 | 7.34 | 7.40 | 146,431 | 7.40 |
| 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 |