Alpha Cognition Inc. - Common Stock (ACOG)
6.2500
+0.2800 (4.69%)
NASDAQ · Last Trade: Dec 25th, 8:10 AM EST
Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 6.02 | 6.30 | 5.61 | 6.25 | 55,748 | 6.25 |
| 12/23/2025 | 6.15 | 6.16 | 5.97 | 5.97 | 126,118 | 5.97 |
| 12/22/2025 | 5.65 | 6.20 | 5.60 | 6.04 | 140,976 | 6.04 |
| 12/19/2025 | 5.05 | 6.09 | 5.05 | 5.56 | 197,823 | 5.56 |
| 12/18/2025 | 5.47 | 5.59 | 5.00 | 5.05 | 236,884 | 5.05 |
| 12/17/2025 | 5.47 | 6.02 | 5.35 | 5.35 | 63,090 | 5.35 |
| 12/16/2025 | 5.00 | 5.82 | 5.00 | 5.43 | 120,564 | 5.43 |
| 12/15/2025 | 5.27 | 5.49 | 4.99 | 5.01 | 102,564 | 5.01 |
| 12/12/2025 | 5.90 | 5.91 | 5.30 | 5.31 | 110,631 | 5.31 |
| 12/11/2025 | 6.00 | 6.04 | 5.67 | 5.83 | 125,091 | 5.83 |
| 12/10/2025 | 5.97 | 6.16 | 5.87 | 6.00 | 11,672 | 6.00 |
| 12/09/2025 | 6.00 | 6.22 | 5.87 | 5.99 | 66,547 | 5.99 |
| 12/08/2025 | 6.55 | 6.74 | 6.00 | 6.01 | 77,339 | 6.01 |
| 12/05/2025 | 6.43 | 6.63 | 6.37 | 6.53 | 85,515 | 6.53 |
| 12/04/2025 | 5.81 | 6.49 | 5.80 | 6.37 | 122,113 | 6.37 |
| 12/03/2025 | 5.72 | 6.18 | 5.71 | 5.81 | 201,861 | 5.81 |
| 12/02/2025 | 5.66 | 5.88 | 5.65 | 5.72 | 76,345 | 5.72 |
| 12/01/2025 | 5.96 | 6.06 | 5.65 | 5.65 | 98,424 | 5.65 |
| 11/28/2025 | 6.04 | 6.18 | 5.90 | 6.02 | 24,550 | 6.02 |
| 11/26/2025 | 6.12 | 6.15 | 6.01 | 6.09 | 41,672 | 6.09 |
| 11/25/2025 | 6.11 | 6.20 | 5.80 | 6.09 | 20,485 | 6.09 |
| 11/24/2025 | 5.80 | 6.15 | 5.70 | 6.02 | 22,723 | 6.02 |
| 11/21/2025 | 5.83 | 5.96 | 5.66 | 5.75 | 46,657 | 5.75 |
| 11/20/2025 | 5.99 | 6.10 | 5.67 | 5.83 | 47,296 | 5.83 |
| 11/19/2025 | 6.21 | 6.33 | 5.80 | 5.92 | 36,844 | 5.92 |
| 11/18/2025 | 5.86 | 6.23 | 5.60 | 6.23 | 148,695 | 6.23 |
| 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 | 7.72 | 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 |