Alpha Cognition Inc. - Common Stock (ACOG)
6.5750
-0.1850 (-2.74%)
NASDAQ· Last Trade: Jun 23rd, 5:38 PM EDT
Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/22/2026 | 7.00 | 7.03 | 6.73 | 6.76 | 14,242 | 6.76 |
| 6/18/2026 | 6.72 | 7.03 | 6.12 | 6.91 | 25,622 | 6.91 |
| 6/17/2026 | 6.09 | 6.70 | 5.95 | 6.68 | 45,427 | 6.68 |
| 6/16/2026 | 6.05 | 6.09 | 5.85 | 6.01 | 24,964 | 6.01 |
| 6/15/2026 | 6.08 | 6.18 | 5.85 | 5.99 | 24,991 | 5.99 |
| 6/12/2026 | 6.00 | 6.31 | 5.91 | 5.99 | 46,799 | 5.99 |
| 6/10/2026 | 6.05 | 6.15 | 5.89 | 5.99 | 36,222 | 5.99 |
| 6/09/2026 | 6.10 | 6.10 | 5.90 | 6.00 | 92,195 | 6.00 |
| 6/08/2026 | 5.83 | 6.04 | 5.80 | 6.02 | 10,164 | 6.02 |
| 6/05/2026 | 5.90 | 6.03 | 5.55 | 5.82 | 45,519 | 5.82 |
| 6/04/2026 | 6.06 | 6.17 | 5.91 | 5.91 | 19,053 | 5.91 |
| 6/03/2026 | 6.29 | 6.29 | 6.04 | 6.08 | 5,449 | 6.08 |
| 6/02/2026 | 6.34 | 6.34 | 6.15 | 6.18 | 15,024 | 6.18 |
| 6/01/2026 | 6.25 | 6.38 | 6.15 | 6.34 | 21,326 | 6.34 |
| 5/29/2026 | 0.00 | 6.19 | 5.82 | 6.19 | 113,424 | 6.19 |
| 5/28/2026 | 5.66 | 5.98 | 5.66 | 5.94 | 19,290 | 5.94 |
| 5/27/2026 | 5.89 | 6.01 | 5.64 | 5.73 | 32,211 | 5.73 |
| 5/26/2026 | 5.99 | 6.07 | 5.84 | 5.88 | 16,537 | 5.88 |
| 5/22/2026 | 5.92 | 6.04 | 5.83 | 5.85 | 31,429 | 5.85 |
| 5/21/2026 | 5.83 | 5.99 | 5.70 | 5.82 | 23,655 | 5.82 |
| 5/20/2026 | 5.94 | 6.11 | 5.73 | 5.89 | 46,142 | 5.89 |
| 5/19/2026 | 5.76 | 5.92 | 5.65 | 5.80 | 15,654 | 5.80 |
| 5/18/2026 | 6.08 | 6.08 | 5.51 | 5.75 | 61,358 | 5.75 |
| 5/15/2026 | 5.88 | 6.25 | 5.71 | 6.02 | 96,134 | 6.02 |
| 5/14/2026 | 5.85 | 5.95 | 5.47 | 5.68 | 37,116 | 5.68 |
| 5/13/2026 | 5.53 | 5.95 | 5.33 | 5.95 | 45,899 | 5.95 |
| 5/12/2026 | 5.96 | 6.15 | 5.46 | 5.49 | 59,936 | 5.49 |
| 5/11/2026 | 6.07 | 6.11 | 5.95 | 5.95 | 8,689 | 5.95 |
| 5/08/2026 | 6.17 | 6.21 | 6.00 | 6.10 | 11,741 | 6.10 |
| 5/07/2026 | 6.25 | 6.39 | 6.04 | 6.09 | 5,446 | 6.09 |
| 5/06/2026 | 6.37 | 6.48 | 6.13 | 6.38 | 32,208 | 6.38 |
| 5/05/2026 | 6.09 | 6.44 | 6.01 | 6.38 | 36,383 | 6.38 |
| 5/04/2026 | 5.95 | 6.30 | 5.92 | 6.05 | 25,471 | 6.05 |
| 5/01/2026 | 6.04 | 6.50 | 5.80 | 5.95 | 18,516 | 5.95 |
| 4/30/2026 | 5.97 | 6.20 | 5.71 | 5.97 | 22,708 | 5.97 |
| 4/29/2026 | 6.13 | 6.38 | 5.75 | 5.87 | 28,527 | 5.87 |
| 4/28/2026 | 6.45 | 6.78 | 5.98 | 6.20 | 84,186 | 6.20 |
| 4/27/2026 | 6.75 | 6.90 | 6.43 | 6.43 | 44,848 | 6.43 |
| 4/24/2026 | 6.78 | 6.99 | 6.73 | 6.86 | 19,839 | 6.86 |
| 4/23/2026 | 6.90 | 6.99 | 6.76 | 6.85 | 55,142 | 6.85 |
| 4/22/2026 | 6.87 | 7.06 | 6.78 | 6.99 | 41,198 | 6.99 |
| 4/21/2026 | 6.90 | 6.99 | 6.69 | 6.88 | 43,003 | 6.88 |
| 4/20/2026 | 6.99 | 7.14 | 6.78 | 6.89 | 55,761 | 6.89 |
| 4/17/2026 | 6.80 | 7.05 | 6.56 | 6.94 | 62,304 | 6.94 |
| 4/16/2026 | 6.86 | 6.86 | 6.54 | 6.65 | 73,624 | 6.65 |
| 4/15/2026 | 6.61 | 6.97 | 6.41 | 6.75 | 85,666 | 6.75 |
| 4/14/2026 | 5.99 | 6.68 | 5.88 | 6.49 | 39,596 | 6.49 |
| 4/13/2026 | 5.98 | 6.07 | 5.74 | 5.97 | 11,617 | 5.97 |
| 4/10/2026 | 6.04 | 6.43 | 5.74 | 6.03 | 48,269 | 6.03 |
| 4/09/2026 | 6.53 | 6.87 | 6.00 | 6.38 | 53,229 | 6.38 |
| 4/08/2026 | 7.02 | 7.55 | 6.51 | 6.63 | 84,450 | 6.63 |
| 4/07/2026 | 6.24 | 7.00 | 5.95 | 6.96 | 148,939 | 6.96 |
| 4/06/2026 | 6.06 | 6.45 | 6.06 | 6.20 | 52,978 | 6.20 |
| 4/02/2026 | 5.91 | 6.41 | 5.90 | 5.98 | 56,401 | 5.98 |
| 4/01/2026 | 5.50 | 6.38 | 5.46 | 5.96 | 179,127 | 5.96 |
| 3/31/2026 | 5.53 | 5.64 | 5.00 | 5.49 | 306,081 | 5.49 |
| 3/30/2026 | 5.02 | 5.42 | 4.92 | 5.32 | 51,661 | 5.32 |
| 3/27/2026 | 5.01 | 5.36 | 4.87 | 5.08 | 111,422 | 5.08 |
| 3/26/2026 | 5.26 | 5.48 | 5.04 | 5.34 | 59,677 | 5.34 |
| 3/25/2026 | 5.59 | 5.59 | 5.25 | 5.32 | 34,998 | 5.32 |
| 3/24/2026 | 5.77 | 6.05 | 5.38 | 5.59 | 41,962 | 5.59 |