Dark

ACOG
Alpha Cognition Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:40 PM EDT

8.41USD-0.825%(-0.07)115,140

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 24, 2026 4:38:30 PM EDT

8.35USD-1.567%(-0.13)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	8.4900	8.695000	8.300000	8.4700	-1.167%	116,601	0.000%
2026-09-24	8.4400	8.875000	8.305000	8.5700	-2.392%	141,361	-1.167%
2026-09-23	9.0300	9.030000	8.400000	8.7800	-1.899%	59,045	-3.531%
2026-09-22	9.0100	9.050000	8.720000	8.9500	-0.223%	125,728	-5.363%
2026-09-21	8.8000	9.205000	8.800000	8.9700	+1.586%	92,267	-5.574%
2026-09-18	8.8800	9.209900	8.770000	8.8300	-0.226%	61,881	-4.077%
2026-09-17	8.7200	9.240000	8.530000	8.8500	+5.357%	180,206	-4.294%
2026-09-16	8.8200	8.920000	8.300000	8.4000	-4.545%	242,396	+0.833%
2026-09-15	8.6100	8.940000	8.340000	8.8000	+1.033%	135,627	-3.750%
2026-09-14	8.8800	8.880000	8.500000	8.7100	-2.135%	145,784	-2.755%
2026-09-11	8.9900	9.300000	8.650000	8.9000	0.000%	85,338	-4.831%
2026-09-10	8.9300	9.340000	8.860000	8.9000	-2.519%	82,191	-4.831%
2026-09-09	9.5400	9.540000	8.915000	9.1300	-4.097%	57,997	-7.229%
2026-09-08	9.3100	9.750000	9.150100	9.5200	0.000%	85,411	-11.029%
2026-09-04	9.2200	9.540000	9.098000	9.5200	+3.366%	45,945	-11.029%
2026-09-03	9.3500	9.415000	9.010000	9.2100	-1.127%	90,804	-8.035%
2026-09-02	9.1700	9.419900	9.060000	9.3150	+1.581%	55,605	-9.071%
2026-09-01	9.2400	9.479900	8.920000	9.1700	-1.079%	171,325	-7.634%
2026-08-31	9.2000	9.370000	9.000000	9.2700	+1.201%	215,624	-8.630%
2026-08-28	9.6500	9.810000	9.040000	9.1600	-5.907%	137,209	-7.533%
2026-08-27	9.3800	10.010000	9.380000	9.7350	+3.454%	155,572	-12.994%
2026-08-26	9.6500	9.650000	9.164200	9.4100	-3.487%	251,842	-9.989%
2026-08-25	9.8000	9.865000	9.388700	9.7500	0.000%	220,140	-13.128%
2026-08-24	9.7200	10.140000	9.340000	9.7500	0.000%	168,464	-13.128%
2026-08-21	9.6200	10.100000	9.360100	9.7500	+2.632%	294,448	-13.128%
2026-08-20	9.1900	9.950100	8.900000	9.5000	+6.862%	360,394	-10.842%
2026-08-19	8.7100	9.260000	8.530100	8.8900	+3.673%	140,236	-4.724%
2026-08-18	8.8600	9.099900	8.460000	8.5750	-2.998%	135,698	-1.224%
2026-08-17	8.8900	9.000000	8.200000	8.8400	0.000%	367,454	-4.186%
2026-08-14	9.3400	9.500000	8.200000	8.8400	+2.433%	247,592	-4.186%
2026-08-13	8.9500	9.160000	8.490000	8.6300	-3.575%	202,116	-1.854%
2026-08-12	8.9500	9.250000	8.950000	8.9500	+0.732%	76,002	-5.363%
2026-08-11	8.9500	9.095000	8.670000	8.8850	-0.056%	56,741	-4.671%
2026-08-10	9.2100	9.220000	8.760000	8.8900	-2.629%	39,249	-4.724%
2026-08-07	8.8000	9.210000	8.600000	9.1300	+5.306%	31,058	-7.229%
2026-08-06	8.5500	8.700000	8.350000	8.6700	+1.761%	15,084	-2.307%
2026-08-05	9.0200	9.215000	8.320000	8.5200	-4.698%	92,431	-0.587%
2026-08-04	8.3800	9.140000	8.100000	8.9400	+6.050%	49,021	-5.257%
2026-08-03	8.2100	8.876400	7.600000	8.4300	+1.812%	70,719	+0.474%
2026-07-31	8.5600	8.720000	7.539000	8.2800	-5.155%	154,543	+2.295%
2026-07-30	8.8200	9.080000	8.010000	8.7300	-0.795%	164,342	-2.978%
2026-07-29	8.5600	9.091900	8.042500	8.8000	+4.637%	27,580	-3.750%
2026-07-28	8.7100	9.270000	8.330000	8.4100	-1.981%	111,480	+0.713%
2026-07-27	8.1400	8.635000	8.010000	8.5800	+8.608%	108,172	-1.282%
2026-07-24	8.2300	8.480000	7.600000	7.9000	-4.010%	29,375	+7.215%
2026-07-23	8.0000	8.480000	7.500000	8.2300	+4.177%	359,656	+2.916%
2026-07-22	7.9700	8.650000	7.680000	7.9000	+0.127%	233,939	+7.215%
2026-07-21	8.4300	8.440000	7.830000	7.8900	-5.396%	112,708	+7.351%
2026-07-20	8.5000	8.620000	8.300000	8.3400	-1.882%	132,957	+1.559%
2026-07-17	8.3500	8.570000	8.330000	8.5000	+1.796%	40,993	-0.353%
2026-07-16	8.3000	8.500000	8.300000	8.3500	+0.602%	38,990	+1.437%
2026-07-15	8.3100	8.494900	8.010000	8.3000	+3.106%	50,869	+2.048%
2026-07-14	8.4700	8.599900	7.450000	8.0500	-3.938%	131,256	+5.217%
2026-07-13	8.4000	8.505000	8.380000	8.3800	-0.357%	156,856	+1.074%
2026-07-10	8.7300	8.800000	8.400000	8.4100	-1.291%	56,692	+0.713%
2026-07-09	8.5000	8.600900	8.190000	8.5200	+0.235%	28,602	-0.587%
2026-07-08	8.1000	8.500000	8.080000	8.5000	+4.938%	107,668	-0.353%
2026-07-07	7.8000	8.150000	7.500000	8.1000	+2.532%	43,815	+4.568%
2026-07-06	8.1700	8.210000	7.650000	7.9000	+0.127%	46,020	+7.215%
2026-07-02	7.8400	8.100000	7.350000	7.8900	+1.284%	51,971	+7.351%
2026-07-01	7.1900	7.990000	6.900000	7.7900	+7.895%	33,173	+8.729%
2026-06-30	6.8700	7.450000	6.595000	7.2200	+6.021%	44,235	+17.313%
2026-06-29	6.5600	6.900000	6.560000	6.8100	+4.769%	18,620	+24.376%
2026-06-26	6.4200	6.740000	6.250000	6.5000	0.000%	189,332	+30.308%
2026-06-25	6.5900	6.652700	6.370000	6.5000	-1.216%	51,631	+30.308%
2026-06-24	6.5100	6.810000	6.350000	6.5800	+0.076%	40,994	+28.723%
2026-06-23	6.7200	6.750000	6.450100	6.5750	-2.737%	61,094	+28.821%
2026-06-22	7.0000	7.029900	6.730000	6.7600	-2.171%	14,242	+25.296%
2026-06-18	6.7200	7.030000	6.117400	6.9100	+3.443%	25,622	+22.576%
2026-06-17	6.0900	6.700000	5.950000	6.6800	+11.148%	45,427	+26.796%
2026-06-16	6.0500	6.089800	5.850000	6.0100	+0.334%	24,964	+40.932%
2026-06-15	6.0800	6.185000	5.850000	5.9900	0.000%	24,991	+41.402%
2026-06-12	6.0000	6.310000	5.905000	5.9900	-0.828%	46,799	+41.402%
2026-06-11	6.0200	6.060000	5.810100	6.0400	+0.835%	14,614	+40.232%
2026-06-10	6.0500	6.150000	5.890000	5.9900	-0.167%	36,221	+41.402%
2026-06-09	6.1000	6.100000	5.900100	6.0000	-0.332%	92,194	+41.167%
2026-06-08	5.8300	6.040000	5.800000	6.0200	+3.436%	10,163	+40.698%
2026-06-05	5.9000	6.030000	5.550000	5.8200	-1.523%	45,519	+45.533%
2026-06-04	6.0600	6.170000	5.910000	5.9100	-2.796%	19,053	+43.316%
2026-06-03	6.2900	6.290000	6.040000	6.0800	-1.618%	5,449	+39.309%
2026-06-02	6.3400	6.340000	6.150000	6.1800	-2.524%	15,023	+37.055%
2026-06-01	6.2500	6.380000	6.150000	6.3400	+2.423%	21,326	+33.596%
2026-05-29	5.9700	6.190200	5.820000	6.1900	+4.209%	113,424	+36.834%
2026-05-28	5.6600	5.980000	5.660000	5.9400	+3.665%	19,290	+42.593%
2026-05-27	5.8900	6.010000	5.645000	5.7300	-2.551%	32,211	+47.818%
2026-05-26	5.9900	6.070000	5.840100	5.8800	+0.513%	16,537	+44.048%
2026-05-22	5.9250	6.045000	5.830000	5.8500	+0.515%	31,429	+44.786%
2026-05-21	5.8300	5.990000	5.700000	5.8200	-1.188%	23,655	+45.533%
2026-05-20	5.9400	6.110000	5.730000	5.8900	+1.552%	46,142	+43.803%
2026-05-19	5.7600	5.915000	5.650000	5.8000	+0.870%	15,654	+46.034%
2026-05-18	6.0800	6.080000	5.510000	5.7500	-4.485%	61,358	+47.304%
2026-05-15	5.8800	6.250000	5.710000	6.0200	+5.986%	96,134	+40.698%
2026-05-14	5.8500	5.950000	5.475000	5.6800	-4.536%	37,520	+49.120%
2026-05-13	5.5300	5.949900	5.330000	5.9499	+8.377%	45,899	+42.355%
2026-05-12	5.9600	6.150000	5.460000	5.4900	-7.731%	59,935	+54.281%
2026-05-11	6.0700	6.150000	5.950000	5.9500	-2.459%	8,689	+42.353%
2026-05-08	6.1667	6.210000	6.000000	6.1000	+0.164%	11,741	+38.852%
2026-05-07	6.2500	6.390000	6.040000	6.0900	-4.545%	5,446	+39.080%
2026-05-06	6.3700	6.480000	6.125000	6.3800	0.000%	32,208	+32.759%
2026-05-05	6.0900	6.440000	6.010000	6.3800	+5.455%	36,383	+32.759%
2026-05-04	5.9500	6.300000	5.915000	6.0500	+1.681%	25,471	+40.000%
2026-05-01	6.0400	6.500000	5.800100	5.9500	-0.335%	18,516	+42.353%
2026-04-30	5.9700	6.200000	5.715000	5.9700	+1.704%	22,707	+41.876%
2026-04-29	6.1300	6.380000	5.755000	5.8700	-5.323%	28,492	+44.293%
2026-04-28	6.4500	6.779900	5.980000	6.2000	-3.577%	84,186	+36.613%
2026-04-27	6.7500	6.900000	6.430000	6.4300	-6.200%	44,848	+31.726%
2026-04-24	6.7800	6.990000	6.730000	6.8550	+0.073%	19,838	+23.559%
2026-04-23	6.9000	6.989900	6.760000	6.8500	-2.003%	55,142	+23.650%
2026-04-22	6.8700	7.060000	6.780000	6.9900	+1.599%	41,198	+21.173%
2026-04-21	6.9000	6.990000	6.690000	6.8800	-0.145%	43,003	+23.110%
2026-04-20	6.9900	7.145000	6.780000	6.8900	-0.720%	55,761	+22.932%
2026-04-17	6.8000	7.055000	6.560000	6.9400	+4.361%	62,304	+22.046%
2026-04-16	6.8600	6.860000	6.540000	6.6500	-1.481%	73,624	+27.368%
2026-04-15	6.6050	6.970000	6.410000	6.7500	+4.006%	85,666	+25.481%
2026-04-14	5.9900	6.676800	5.875000	6.4900	+8.710%	39,596	+30.508%
2026-04-13	5.9800	6.070000	5.740000	5.9700	-0.995%	11,617	+41.876%
2026-04-10	6.0422	6.435000	5.735000	6.0300	-5.486%	48,269	+40.464%
2026-04-09	6.5300	6.868600	6.000000	6.3800	-3.843%	53,229	+32.759%
2026-04-08	7.0200	7.550000	6.510000	6.6350	-4.670%	84,450	+27.656%
2026-04-07	6.2400	7.000000	5.950000	6.9600	+12.258%	149,649	+21.695%
2026-04-06	6.0600	6.450000	6.060000	6.2000	+3.679%	52,978	+36.613%
2026-04-02	5.9100	6.410000	5.900000	5.9800	+0.336%	56,401	+41.639%
2026-04-01	5.5000	6.380000	5.460000	5.9600	+8.561%	179,127	+42.114%
2026-03-31	5.5300	5.640000	5.000000	5.4900	+3.195%	306,081	+54.281%
2026-03-30	5.0200	5.420000	4.920000	5.3200	+4.724%	51,661	+59.211%
2026-03-27	5.0100	5.360000	4.870000	5.0800	-4.869%	111,422	+66.732%
2026-03-26	5.2600	5.480000	5.040000	5.3400	+0.376%	59,678	+58.614%
2026-03-25	5.5900	5.590000	5.250000	5.3200	-4.830%	35,008	+59.211%
2026-03-24	5.7700	6.050000	5.380000	5.5900	-3.621%	41,962	+51.521%
2026-03-23	5.8500	6.100000	5.760000	5.8000	+1.576%	49,890	+46.034%
2026-03-20	5.8000	6.189900	5.660000	5.7100	-2.226%	10,704	+48.336%
2026-03-19	5.6700	5.878000	5.580000	5.8400	+1.565%	23,330	+45.034%
2026-03-18	5.8725	5.889900	5.669700	5.7500	-0.174%	12,990	+47.304%
2026-03-17	5.7550	5.892500	5.755000	5.7600	-0.518%	4,069	+47.049%
2026-03-16	5.8450	5.845000	5.700000	5.7900	+0.696%	15,737	+46.287%
2026-03-13	5.8900	6.140000	5.680000	5.7500	-1.709%	27,026	+47.304%
2026-03-12	5.8900	5.890000	5.750000	5.8500	-0.847%	38,246	+44.786%
2026-03-11	5.8800	5.990000	5.680000	5.9000	+0.170%	24,551	+43.559%
2026-03-10	5.8300	5.990000	5.820000	5.8900	+0.341%	14,152	+43.803%
2026-03-09	5.7900	6.070000	5.720000	5.8700	+1.382%	22,926	+44.293%
2026-03-06	5.8900	5.990000	5.740000	5.7900	+0.871%	67,556	+46.287%
2026-03-05	5.8800	6.290000	5.640000	5.7400	-2.048%	85,735	+47.561%
2026-03-04	5.7150	6.200000	5.700000	5.8600	+1.913%	70,228	+44.539%
2026-03-03	5.6001	5.856400	5.290000	5.7500	-0.862%	99,374	+47.304%
2026-03-02	5.7838	6.070000	5.540000	5.8000	-3.333%	85,233	+46.034%
2026-02-27	6.0000	6.260300	5.940000	6.0000	0.000%	56,717	+41.167%
2026-02-26	6.3100	6.447600	5.832000	6.0000	-5.288%	57,553	+41.167%
2026-02-25	6.1400	6.460000	5.730000	6.3350	+5.408%	131,195	+33.702%
2026-02-24	5.7500	6.070000	5.460000	6.0100	+2.037%	123,441	+40.932%
2026-02-23	5.8700	6.070000	5.480000	5.8900	+0.684%	189,149	+43.803%
2026-02-20	5.8500	5.900000	5.665000	5.8500	0.000%	27,654	+44.786%
2026-02-19	5.8300	6.070000	5.480100	5.8500	+0.862%	79,155	+44.786%
2026-02-18	5.3100	5.990000	5.210000	5.8000	+11.324%	146,099	+46.034%
2026-02-17	4.9200	5.460000	4.900000	5.2100	+6.762%	35,091	+62.572%
2026-02-13	5.3800	5.525000	4.800000	4.8800	-7.925%	196,559	+73.566%
2026-02-12	5.2600	5.675000	5.120000	5.3000	+1.727%	37,840	+59.811%
2026-02-11	5.9207	5.989900	5.055000	5.2100	-2.980%	128,332	+62.572%
2026-02-10	5.0300	5.970000	4.750000	5.3700	+9.146%	124,598	+57.728%
2026-02-09	5.0800	5.199900	4.840000	4.9200	-3.529%	45,165	+72.154%
2026-02-06	4.6500	5.199900	4.600000	5.1000	+13.333%	28,734	+66.078%
2026-02-05	4.9600	5.325000	4.500000	4.5000	-10.359%	36,070	+88.222%
2026-02-04	5.0100	5.459900	4.760000	5.0200	-1.569%	87,166	+68.725%
2026-02-03	4.9700	5.260000	4.760000	5.1000	+3.239%	111,764	+66.078%
2026-02-02	4.7700	5.440565	4.770000	4.9400	+2.066%	70,794	+71.457%
2026-01-30	5.1600	5.428400	4.770000	4.8400	-6.564%	18,853	+75.000%
2026-01-29	5.4100	5.575000	5.180000	5.1800	-3.538%	21,201	+63.514%
2026-01-28	5.7600	5.770000	5.232100	5.3700	-8.906%	111,911	+57.728%
2026-01-27	5.8900	5.970000	5.664721	5.8950	+0.085%	13,858	+43.681%
2026-01-26	5.8800	5.950000	5.740000	5.8900	-1.008%	16,919	+43.803%
2026-01-23	5.7750	5.990000	5.670000	5.9500	+4.386%	22,830	+42.353%
2026-01-22	5.5900	5.910000	5.400000	5.7000	-2.564%	32,195	+48.596%
2026-01-21	5.5300	5.850000	5.195000	5.8500	+4.839%	168,293	+44.786%
2026-01-20	5.6500	6.043500	5.425000	5.5800	-2.448%	133,106	+51.792%
2026-01-16	5.6800	5.940000	5.660000	5.7200	-1.718%	90,169	+48.077%
2026-01-15	5.9600	6.050000	5.800000	5.8200	-1.855%	66,548	+45.533%
2026-01-14	6.0100	6.147600	5.910000	5.9300	-1.495%	57,986	+42.833%
2026-01-13	6.6247	6.624700	5.850000	6.0200	-1.149%	88,218	+40.698%
2026-01-12	6.5600	6.560000	5.850000	6.0900	-6.738%	136,156	+39.080%
2026-01-09	6.5500	6.747400	6.250000	6.5300	-0.457%	56,847	+29.709%
2026-01-08	6.3800	6.650000	6.230000	6.5600	+0.923%	24,541	+29.116%
2026-01-07	6.2500	6.600000	6.160000	6.5000	+5.178%	44,278	+30.308%
2026-01-06	6.1100	6.390000	6.110000	6.1800	+0.162%	11,961	+37.055%
2026-01-05	6.5100	6.570000	6.170000	6.1700	-5.077%	22,896	+37.277%
2026-01-02	6.5700	6.600000	6.480000	6.5000	0.000%	24,652	+30.308%
2025-12-31	6.6400	6.748000	6.460000	6.5000	-1.515%	49,164	+30.308%
2025-12-30	6.3800	6.914000	6.250000	6.6000	+3.529%	95,088	+28.333%
2025-12-29	6.2300	6.410000	6.085000	6.3750	+1.756%	82,335	+32.863%
2025-12-26	6.2700	6.390000	5.935000	6.2650	+0.240%	56,959	+35.196%
2025-12-24	6.0221	6.300000	5.610000	6.2500	+4.690%	55,748	+35.520%
2025-12-23	6.1500	6.164000	5.970000	5.9700	-1.159%	126,118	+41.876%
2025-12-22	5.6500	6.200000	5.600000	6.0400	+8.633%	140,976	+40.232%
2025-12-19	5.0500	6.090000	5.050000	5.5600	+10.099%	197,823	+52.338%
2025-12-18	5.4700	5.590000	5.000000	5.0500	-5.607%	236,884	+67.723%
2025-12-17	5.4700	6.020000	5.350000	5.3500	-1.564%	63,090	+58.318%
2025-12-16	5.0000	5.820000	5.000000	5.4350	+8.483%	120,564	+55.842%
2025-12-15	5.2700	5.490000	4.990000	5.0100	-5.650%	102,564	+69.062%
2025-12-12	5.9000	5.905000	5.300000	5.3100	-8.919%	110,631	+59.510%
2025-12-11	6.0000	6.035000	5.670000	5.8300	-2.833%	125,191	+45.283%
2025-12-10	5.9700	6.160000	5.870000	6.0000	+0.167%	11,772	+41.167%
2025-12-09	6.0000	6.225000	5.870000	5.9900	-0.333%	66,547	+41.402%
2025-12-08	6.5500	6.740000	6.000000	6.0100	-7.963%	77,339	+40.932%
2025-12-05	6.4300	6.630000	6.370000	6.5300	+2.512%	85,515	+29.709%
2025-12-04	5.8100	6.490000	5.805000	6.3700	+9.639%	122,113	+32.967%
2025-12-03	5.7200	6.185000	5.710000	5.8100	+1.573%	201,861	+45.783%
2025-12-02	5.6600	5.880000	5.650000	5.7200	+1.239%	76,345	+48.077%
2025-12-01	5.9600	6.060000	5.650000	5.6500	-6.146%	98,424	+49.912%
2025-11-28	6.0400	6.180000	5.900000	6.0200	-1.149%	24,550	+40.698%
2025-11-26	6.1200	6.153000	6.010000	6.0900	-0.082%	41,672	+39.080%
2025-11-25	6.1100	6.195000	5.800000	6.0950	+1.246%	20,485	+38.966%
2025-11-24	5.8000	6.150000	5.700100	6.0200	+4.696%	22,723	+40.698%
2025-11-21	5.8300	5.965000	5.660000	5.7500	-1.372%	46,657	+47.304%
2025-11-20	5.9900	6.100000	5.668200	5.8300	-1.520%	47,296	+45.283%
2025-11-19	6.2100	6.330000	5.800000	5.9200	-4.976%	36,844	+43.074%
2025-11-18	5.8650	6.230000	5.600000	6.2300	+5.593%	148,695	+35.955%
2025-11-17	5.9400	6.355000	5.750000	5.9000	-0.673%	172,081	+43.559%
2025-11-14	6.0000	6.470000	5.500000	5.9400	-3.100%	144,293	+42.593%
2025-11-13	6.0900	6.252500	5.710000	6.1300	+0.163%	77,765	+38.173%
2025-11-12	6.1500	6.240000	5.900000	6.1200	0.000%	38,138	+38.399%
2025-11-11	6.2800	6.360000	6.000000	6.1200	-2.236%	51,412	+38.399%
2025-11-10	5.7500	6.325000	5.750000	6.2600	+9.441%	56,794	+35.304%
2025-11-07	5.7000	6.102800	5.375000	5.7200	+0.351%	272,112	+48.077%
2025-11-06	5.8700	6.165800	5.515000	5.7000	-3.061%	162,495	+48.596%
2025-11-05	5.8200	6.099900	5.155000	5.8800	+1.379%	214,956	+44.048%
2025-11-04	5.6600	6.200000	5.630000	5.8000	+1.754%	141,557	+46.034%
2025-11-03	6.1300	6.245000	5.650000	5.7000	-7.916%	155,213	+48.596%
2025-10-31	6.0800	6.299900	5.905000	6.1900	+0.162%	44,945	+36.834%
2025-10-30	6.5000	6.630000	5.920000	6.1800	-5.936%	292,760	+37.055%
2025-10-29	6.6000	6.925000	6.500000	6.5700	-0.455%	90,303	+28.919%
2025-10-28	6.9499	6.949900	6.600000	6.6000	-1.345%	95,301	+28.333%
2025-10-27	6.8500	6.920000	6.550000	6.6900	-2.620%	82,407	+26.607%
2025-10-24	7.0500	7.050000	6.840000	6.8700	-1.717%	24,592	+23.290%
2025-10-23	6.9400	6.990000	6.770000	6.9900	+1.304%	40,664	+21.173%
2025-10-22	6.8600	7.149900	6.750000	6.9000	+0.730%	77,612	+22.754%
2025-10-21	7.1000	7.300000	6.510000	6.8500	-3.927%	214,904	+23.650%
2025-10-20	6.8151	7.280000	6.761600	7.1300	+4.853%	122,098	+18.794%
2025-10-17	7.0100	7.039900	6.560100	6.8000	-3.683%	97,044	+24.559%
2025-10-16	7.2900	7.826800	6.960000	7.0600	-2.351%	73,577	+19.972%
2025-10-15	7.0500	7.250000	7.050000	7.2300	+3.582%	51,345	+17.151%
2025-10-14	7.0500	7.288100	6.800001	6.9800	-0.923%	86,236	+21.347%
2025-10-13	7.0500	7.320000	6.795400	7.0450	+0.356%	88,914	+20.227%
2025-10-10	7.6300	7.800000	7.005000	7.0200	-7.266%	59,584	+20.655%
2025-10-09	7.7200	7.720000	7.355000	7.5700	-1.943%	87,761	+11.889%
2025-10-08	7.3600	7.780000	7.360000	7.7200	+5.034%	185,058	+9.715%
2025-10-07	7.4500	7.540000	7.270000	7.3500	-0.676%	39,062	+15.238%
2025-10-06	7.5600	7.617500	7.343200	7.4000	-1.070%	146,431	+14.459%
2025-10-03	7.4100	7.540000	7.280000	7.4800	+0.538%	54,616	+13.235%
2025-10-02	7.4000	7.800000	7.045000	7.4400	+0.950%	93,638	+13.844%
2025-10-01	6.9100	7.839200	6.688600	7.3700	+13.210%	255,979	+14.925%
2025-09-30	6.5900	6.855600	6.400000	6.5100	-1.662%	159,808	+30.108%
2025-09-29	7.0800	7.422500	6.560000	6.6200	-6.497%	98,902	+27.946%
2025-09-26	7.5501	7.995500	7.000000	7.0800	-8.290%	120,012	+19.633%
2025-09-25	7.9400	8.070000	7.610000	7.7200	-3.500%	20,744	+9.715%
2025-09-24	8.1000	8.200000	7.778300	8.0000	-2.439%	34,356	+5.875%
2025-09-23	8.0800	8.400000	8.080000	8.2000	+2.500%	33,875	+3.293%
2025-09-22	8.0100	8.515000	7.770000	8.0000	-0.249%	57,879	+5.875%
2025-09-19	8.5100	8.889900	7.610000	8.0200	-6.527%	258,064	+5.611%
2025-09-18	8.7500	8.849900	8.480000	8.5800	+1.299%	56,114	-1.282%
2025-09-17	8.8800	9.599900	8.150000	8.4700	-2.867%	82,822	0.000%
2025-09-16	9.6550	9.655000	8.650000	8.7200	-7.725%	44,399	-2.867%
2025-09-15	9.8600	9.999900	9.390000	9.4500	-3.571%	69,449	-10.370%
2025-09-12	9.6900	9.980000	9.690000	9.8000	+0.204%	62,730	-13.571%
2025-09-11	9.7095	9.870000	9.560000	9.7800	+1.347%	67,554	-13.395%
2025-09-10	9.6700	9.770000	9.460000	9.6500	-1.329%	58,136	-12.228%
2025-09-09	9.6100	9.855000	9.250100	9.7800	+2.408%	155,878	-13.395%
2025-09-08	9.0000	9.680000	8.870000	9.5500	+7.303%	144,319	-11.309%
2025-09-05	8.2200	8.990000	8.168300	8.9000	+6.587%	141,447	-4.831%
2025-09-04	8.1700	8.480000	8.060000	8.3500	+2.328%	56,572	+1.437%
2025-09-03	8.1500	8.281700	8.010400	8.1600	+0.123%	33,110	+3.799%
2025-09-02	8.3300	8.330000	8.105000	8.1500	-1.807%	28,746	+3.926%
2025-08-29	8.1500	8.340000	7.952500	8.3000	+2.978%	42,786	+2.048%
2025-08-28	8.2900	8.290000	7.969100	8.0600	-2.184%	34,511	+5.087%
2025-08-27	8.0200	8.480000	7.918700	8.2400	+3.909%	46,554	+2.791%
2025-08-26	7.7900	8.050000	7.620000	7.9300	+2.654%	33,969	+6.810%
2025-08-25	7.5900	8.099000	7.530000	7.7250	-4.630%	86,958	+9.644%
2025-08-22	8.1200	8.380000	8.015000	8.1000	-1.937%	58,820	+4.568%
2025-08-21	7.8400	8.370000	7.840000	8.2600	+3.315%	44,946	+2.542%
2025-08-20	7.9000	8.200000	7.790100	7.9950	-1.174%	37,694	+5.941%
2025-08-19	8.1700	8.765900	7.810000	8.0900	-4.204%	47,884	+4.697%
2025-08-18	8.0100	8.900000	7.931100	8.4450	+5.563%	92,040	+0.296%
2025-08-15	8.5200	8.942900	7.810000	8.0000	0.000%	202,082	+5.875%
2025-08-14	9.9600	9.960000	7.290000	8.0000	-19.920%	233,634	+5.875%
2025-08-13	9.7400	10.000000	9.590000	9.9900	+2.990%	76,430	-15.215%
2025-08-12	10.1000	10.100000	9.407200	9.7000	-2.903%	39,077	-12.680%
2025-08-11	9.9100	10.020000	9.492100	9.9900	+0.909%	63,892	-15.215%
2025-08-08	9.1000	10.000000	9.090000	9.9000	+8.434%	43,470	-14.444%
2025-08-07	9.4500	9.450000	8.950000	9.1300	-2.353%	55,967	-7.229%
2025-08-06	9.1450	9.500000	8.550000	9.3500	+2.860%	33,315	-9.412%
2025-08-05	8.6800	9.300000	8.665000	9.0900	+4.005%	45,502	-6.821%
2025-08-04	9.1500	9.150000	8.480000	8.7400	-3.425%	71,649	-3.089%
2025-08-01	9.2500	10.150000	9.000000	9.0500	-0.659%	41,227	-6.409%
2025-07-31	9.4000	9.875000	9.000000	9.1100	-1.832%	40,605	-7.025%
2025-07-30	9.2700	9.650000	9.110000	9.2800	+0.324%	50,701	-8.728%
2025-07-29	9.6700	10.090400	9.250000	9.2500	-4.933%	98,143	-8.432%
2025-07-28	9.9500	10.140000	9.420000	9.7300	-2.407%	41,997	-12.950%
2025-07-25	9.8660	10.015000	9.690000	9.9700	+0.100%	30,771	-15.045%
2025-07-24	10.2437	10.243700	9.870000	9.9600	-0.300%	40,288	-14.960%
2025-07-23	9.8700	10.120000	9.740000	9.9900	+1.939%	44,132	-15.215%
2025-07-22	10.0000	10.140000	9.710000	9.8000	-1.804%	38,622	-13.571%
2025-07-21	10.0500	10.270000	9.628800	9.9800	-0.100%	37,095	-15.130%
2025-07-18	10.3100	10.340000	9.830000	9.9900	-2.726%	29,132	-15.215%
2025-07-17	10.4100	10.590000	10.210000	10.2700	-1.155%	25,574	-17.527%
2025-07-16	10.2990	10.450000	10.210000	10.3900	-0.144%	23,821	-18.479%
2025-07-15	10.6400	10.650000	10.250100	10.4050	-1.187%	19,237	-18.597%
2025-07-14	10.7700	10.880000	10.030000	10.5300	-2.635%	40,323	-19.563%
2025-07-11	10.8500	11.200000	10.630000	10.8150	-1.682%	33,956	-21.683%
2025-07-10	10.7900	11.540000	10.564200	11.0000	+1.852%	108,685	-23.000%
2025-07-09	10.6800	10.940000	10.440000	10.8000	+1.218%	33,006	-21.574%
2025-07-08	11.1000	11.230000	10.500100	10.6700	-5.071%	80,437	-20.619%
2025-07-07	10.7500	11.240000	10.454000	11.2400	+7.406%	45,725	-24.644%
2025-07-03	10.7500	10.750000	9.600000	10.4650	-2.105%	55,837	-19.064%
2025-07-02	9.4000	10.740000	9.080200	10.6900	+16.196%	155,421	-20.767%
2025-07-01	9.3000	9.320000	8.980000	9.2000	-1.393%	26,425	-7.935%
2025-06-30	8.9600	9.393600	8.720000	9.3300	+2.471%	80,633	-9.218%
2025-06-27	9.1600	9.340000	8.960000	9.1050	-1.140%	43,524	-6.974%
2025-06-26	9.5800	9.600000	8.950000	9.2100	-3.762%	86,309	-8.035%
2025-06-25	8.8500	9.750000	8.800000	9.5700	+7.649%	130,552	-11.494%
2025-06-24	9.0200	9.050000	8.810000	8.8900	-1.222%	56,772	-4.724%
2025-06-23	9.0400	9.250000	8.770000	9.0000	-1.747%	40,924	-5.889%
2025-06-20	9.2300	9.399900	8.500000	9.1600	+2.518%	79,760	-7.533%
2025-06-18	9.0400	9.340000	8.740000	8.9350	-1.759%	45,698	-5.204%
2025-06-17	9.2000	9.400000	9.020000	9.0950	-1.356%	57,623	-6.872%
2025-06-16	9.4200	9.710000	9.050000	9.2200	-1.390%	39,204	-8.134%
2025-06-13	9.5300	9.860000	9.300000	9.3500	-2.655%	80,335	-9.412%
2025-06-12	9.5400	9.900000	9.300000	9.6050	+0.052%	67,138	-11.817%
2025-06-11	9.1300	9.600000	9.080000	9.6000	+6.430%	64,978	-11.771%
2025-06-10	9.2500	9.580000	8.650000	9.0200	-1.636%	86,440	-6.098%
2025-06-09	9.3800	9.500000	8.750000	9.1700	-2.187%	88,170	-7.634%
2025-06-06	9.6900	10.098900	9.050000	9.3750	-3.051%	79,355	-9.653%
2025-06-05	9.5900	9.855000	8.845000	9.6700	+0.992%	65,314	-12.410%
2025-06-04	9.8200	10.099900	9.485000	9.5750	-2.196%	78,479	-11.540%
2025-06-03	9.9600	10.350000	9.514400	9.7900	+0.513%	105,860	-13.483%
2025-06-02	9.9000	10.190000	9.350000	9.7400	+4.394%	176,415	-13.039%
2025-05-30	10.5500	10.550000	9.250000	9.3300	-7.532%	123,018	-9.218%
2025-05-29	8.6800	10.090000	8.680000	10.0900	+19.692%	346,108	-16.056%
2025-05-28	8.9200	9.150000	7.570000	8.4300	-4.422%	320,546	+0.474%
2025-05-27	9.2000	9.390000	8.690000	8.8200	-3.501%	127,567	-3.968%
2025-05-23	8.6500	9.424800	8.595100	9.1400	+5.178%	192,142	-7.330%
2025-05-22	9.8500	9.910000	7.910000	8.6900	-11.777%	375,442	-2.532%
2025-05-21	10.4100	10.773200	9.850000	9.8500	-6.856%	67,669	-14.010%
2025-05-20	10.3300	11.400000	9.800000	10.5750	+5.750%	423,003	-19.905%
2025-05-19	8.7300	10.790000	8.730000	10.0000	+15.607%	353,026	-15.300%
2025-05-16	7.1500	9.680000	6.950000	8.6500	+27.019%	669,678	-2.081%
2025-05-15	6.9900	7.100000	6.550000	6.8100	-0.729%	99,505	+24.376%
2025-05-14	7.0700	7.369900	6.810000	6.8600	-0.724%	49,236	+23.469%
2025-05-13	7.5300	7.530000	6.740000	6.9100	-7.248%	61,327	+22.576%
2025-05-12	7.6628	7.749900	7.210000	7.4500	+0.269%	26,215	+13.691%
2025-05-09	7.4400	7.630000	7.180000	7.4300	+0.405%	20,863	+13.997%
2025-05-08	7.5000	7.750000	7.400000	7.4000	-1.202%	103,559	+14.459%
2025-05-07	7.0000	8.607900	6.977000	7.4900	+7.615%	229,365	+13.084%
2025-05-06	6.6900	6.990000	6.500000	6.9600	+2.959%	67,832	+21.695%
2025-05-05	6.3500	7.000000	6.030000	6.7600	+5.790%	222,199	+25.296%
2025-05-02	6.0000	6.750000	5.779200	6.3900	+6.856%	105,259	+32.551%
2025-05-01	5.5200	6.187000	5.320000	5.9800	+8.333%	76,675	+41.639%
2025-04-30	5.2500	5.520000	5.000000	5.5200	+4.744%	101,884	+53.442%
2025-04-29	5.0400	5.430000	5.000000	5.2700	+5.190%	49,290	+60.721%
2025-04-28	5.1000	5.370000	5.000000	5.0100	-0.595%	35,526	+69.062%
2025-04-25	5.0900	5.550000	5.040000	5.0400	-0.395%	61,852	+68.056%
2025-04-24	4.9100	5.723100	4.810000	5.0600	+2.846%	24,686	+67.391%
2025-04-23	4.5700	5.642300	4.410000	4.9200	+7.895%	153,283	+72.154%
2025-04-22	4.5000	4.850000	4.310000	4.5600	+8.314%	47,341	+85.746%
2025-04-21	4.2500	4.470000	4.200000	4.2100	+2.184%	57,350	+101.188%
2025-04-17	4.4000	4.831500	3.970000	4.1200	-3.059%	64,822	+105.583%
2025-04-16	4.8100	4.810000	4.250000	4.2500	-7.809%	55,568	+99.294%
2025-04-15	4.6400	5.090000	4.380000	4.6100	-4.553%	47,664	+83.731%
2025-04-14	4.4500	4.830000	4.380000	4.8299	+10.398%	27,510	+75.366%
2025-04-11	4.4000	4.449900	4.270000	4.3750	+4.916%	63,121	+93.600%
2025-04-10	4.2200	4.449900	4.010000	4.1700	-0.239%	33,334	+103.118%
2025-04-09	3.8100	4.350200	3.752000	4.1800	+11.467%	359,983	+102.632%
2025-04-08	4.5000	4.820000	3.750000	3.7500	-15.350%	273,087	+125.867%
2025-04-07	4.6900	4.990000	4.360000	4.4300	-8.282%	59,078	+91.196%

.dark-mode .ZGNcW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZGNcW1{ color: #333333; background-color: white; border: 2px solid #333333; }ACOGAlpha Cognition Inc. Common Stockstock NASDAQ

ACOG
Alpha Cognition Inc. Common Stock
stock NASDAQ