Alpha Cognition (ACOG) Stock Chart & Stock Price History $9.96 +0.16 (+1.63%) As of 10:31 AM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock Alpha Cognition Stock Price Performance The Alpha Cognition (ACOG) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 10.67%, reflecting recent market activity. As of the latest close, Alpha Cognition traded at $9.80 with a market cap of $157.00 million and volume of 38,622 shares. Receive ACOG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alpha Cognition and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.30%1 Month Performance+10.67%3 Month Performance+102.44% ACOG Stock Chart for Wednesday, July, 23, 2025 ACOG Chart by TradingView Alpha Cognition Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/22/2025$9.98$9.80-1.80%$10.14$9.7138,622 shs$157.00 million07/21/2025$9.99$9.98-0.10%$10.27$9.6337,095 shs$159.88 million07/18/2025$10.27$9.99-2.73%$10.34$9.8329,132 shs$160.04 million07/17/2025$10.39$10.27-1.15%$10.59$10.2125,572 shs$164.53 million07/16/2025$10.40$10.39-0.10%$10.45$10.2123,821 shs$166.45 million07/15/2025$10.53$10.40-1.23%$10.65$10.2519,237 shs$166.61 million07/14/2025$10.81$10.53-2.59%$10.88$10.0340,316 shs$168.69 million07/11/2025$11.00$10.81-1.73%$11.20$10.6330,806 shs$173.18 million07/10/2025$10.80$11.00+1.85%$11.54$10.56108,685 shs$176.22 million07/09/2025$10.67$10.80+1.22%$10.94$10.4433,006 shs$173.02 million Get the Latest News and Ratings for ACOG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alpha Cognition and its competitors with MarketBeat's FREE daily newsletter. 07/08/2025$11.24$10.67-5.07%$11.23$10.5080,427 shs$170.93 million07/07/2025$10.47$11.24+7.35%$11.24$10.4545,710 shs$180.07 million07/04/2025$10.47$10.47$10.75$9.6055,837 shs$167.73 million07/03/2025$10.69$10.47-2.06%$10.75$9.6055,837 shs$167.73 million07/02/2025$9.20$10.69+16.20%$10.74$9.08155,256 shs$171.25 million07/01/2025$9.33$9.20-1.39%$9.32$8.9826,225 shs$147.38 million06/30/2025$9.10$9.33+2.53%$9.39$8.7280,628 shs$149.47 million06/27/2025$9.21$9.10-1.19%$9.34$8.9643,509 shs$145.78 million06/26/2025$9.57$9.21-3.76%$9.60$8.9586,149 shs$147.54 million06/25/2025$8.89$9.57+7.65%$9.75$8.80130,550 shs$153.31 million06/24/2025$9.00$8.89-1.22%$9.05$8.8156,772 shs$142.42 million06/23/2025$9.16$9.00-1.75%$9.25$8.7740,859 shs$144.18 million Related Companies RLAY Stock Chart TLRY Stock Chart MRVI Stock Chart BCAX Stock Chart BCYC Stock Chart PRME Stock Chart ABUS Stock Chart EOLS Stock Chart ORGO Stock Chart UPB Stock Chart Receive ACOG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alpha Cognition and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ACOG) was last updated on 7/23/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?Bitcoin is breaking out — and one state just created a Strategic Crypto Reserve. James Altucher says this m...Paradigm Press | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alpha Cognition Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Alpha Cognition With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
