Alpha Cognition Inc. - Common Stock (ACOG)
5.7350
-0.1250 (-2.13%)
NASDAQ · Last Trade: Mar 5th, 2:28 PM EST
Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 5.72 | 6.20 | 5.70 | 5.86 | 70,228 | 5.86 |
| 3/03/2026 | 5.60 | 5.86 | 5.29 | 5.75 | 99,374 | 5.75 |
| 3/02/2026 | 5.78 | 6.07 | 5.54 | 5.80 | 85,234 | 5.80 |
| 2/27/2026 | 6.00 | 6.26 | 5.94 | 6.00 | 56,717 | 6.00 |
| 2/26/2026 | 6.31 | 6.45 | 5.83 | 6.00 | 57,553 | 6.00 |
| 2/25/2026 | 6.14 | 6.46 | 5.73 | 6.33 | 131,196 | 6.33 |
| 2/24/2026 | 5.75 | 6.07 | 5.46 | 6.01 | 123,441 | 6.01 |
| 2/23/2026 | 5.87 | 6.07 | 5.48 | 5.89 | 189,149 | 5.89 |
| 2/20/2026 | 5.85 | 5.90 | 5.67 | 5.85 | 27,654 | 5.85 |
| 2/19/2026 | 5.83 | 6.07 | 5.48 | 5.85 | 79,155 | 5.85 |
| 2/18/2026 | 5.31 | 5.99 | 5.21 | 5.80 | 146,098 | 5.80 |
| 2/17/2026 | 4.92 | 5.46 | 4.90 | 5.21 | 35,091 | 5.21 |
| 2/13/2026 | 5.38 | 5.53 | 4.80 | 4.88 | 196,559 | 4.88 |
| 2/12/2026 | 5.26 | 5.67 | 5.12 | 5.30 | 37,840 | 5.30 |
| 2/11/2026 | 5.92 | 5.99 | 5.05 | 5.21 | 128,333 | 5.21 |
| 2/10/2026 | 5.03 | 5.97 | 4.75 | 5.37 | 124,618 | 5.37 |
| 2/09/2026 | 5.08 | 5.20 | 4.84 | 4.92 | 45,165 | 4.92 |
| 2/06/2026 | 4.65 | 5.20 | 4.60 | 5.10 | 28,734 | 5.10 |
| 2/05/2026 | 4.96 | 5.33 | 4.50 | 4.50 | 36,070 | 4.50 |
| 2/04/2026 | 5.01 | 5.46 | 4.76 | 5.02 | 87,166 | 5.02 |
| 2/03/2026 | 4.97 | 5.26 | 4.76 | 5.10 | 111,764 | 5.10 |
| 2/02/2026 | 4.77 | 5.44 | 4.77 | 4.94 | 70,794 | 4.94 |
| 1/30/2026 | 5.16 | 5.43 | 4.77 | 4.84 | 18,853 | 4.84 |
| 1/29/2026 | 5.41 | 5.58 | 5.18 | 5.18 | 21,201 | 5.18 |
| 1/28/2026 | 5.76 | 5.77 | 5.23 | 5.37 | 111,751 | 5.37 |
| 1/27/2026 | 5.89 | 5.97 | 5.66 | 5.89 | 13,858 | 5.89 |
| 1/26/2026 | 5.88 | 5.95 | 5.74 | 5.89 | 16,919 | 5.89 |
| 1/23/2026 | 5.78 | 5.99 | 5.67 | 5.95 | 22,830 | 5.95 |
| 1/22/2026 | 5.59 | 5.91 | 5.40 | 5.70 | 32,195 | 5.70 |
| 1/21/2026 | 5.53 | 5.85 | 5.20 | 5.85 | 168,293 | 5.85 |
| 1/20/2026 | 5.65 | 6.04 | 5.42 | 5.58 | 133,106 | 5.58 |
| 1/16/2026 | 5.68 | 5.94 | 5.66 | 5.72 | 90,169 | 5.72 |
| 1/15/2026 | 5.96 | 6.05 | 5.80 | 5.82 | 66,540 | 5.82 |
| 1/14/2026 | 6.01 | 6.15 | 5.91 | 5.93 | 57,836 | 5.93 |
| 1/13/2026 | 6.62 | 6.62 | 5.85 | 6.02 | 88,218 | 6.02 |
| 1/12/2026 | 6.56 | 6.56 | 5.85 | 6.09 | 136,156 | 6.09 |
| 1/09/2026 | 6.55 | 6.75 | 6.25 | 6.53 | 57,512 | 6.53 |
| 1/08/2026 | 6.38 | 6.65 | 6.23 | 6.56 | 24,541 | 6.56 |
| 1/07/2026 | 6.25 | 6.60 | 6.16 | 6.50 | 44,278 | 6.50 |
| 1/06/2026 | 6.11 | 6.39 | 6.11 | 6.18 | 11,961 | 6.18 |
| 1/05/2026 | 6.51 | 6.57 | 6.17 | 6.17 | 22,896 | 6.17 |
| 1/02/2026 | 6.57 | 6.60 | 6.48 | 6.50 | 24,652 | 6.50 |
| 12/31/2025 | 6.64 | 6.75 | 6.46 | 6.50 | 49,164 | 6.50 |
| 12/30/2025 | 6.38 | 6.91 | 6.25 | 6.60 | 95,081 | 6.60 |
| 12/29/2025 | 6.23 | 6.41 | 6.08 | 6.38 | 82,335 | 6.38 |
| 12/26/2025 | 6.27 | 6.39 | 5.93 | 6.26 | 56,959 | 6.26 |
| 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 |