Free Trial

Alpha Cognition (ACOG) Stock Chart & Stock Price History

Alpha Cognition logo
$9.85 -0.72 (-6.81%)
As of 05/21/2025 04:00 PM Eastern

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 116.01%, reflecting recent market activity.

As of the latest close, Alpha Cognition traded at $9.85 with a market cap of $157.80 million and volume of 67,615 shares.

Receive ACOG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Cognition and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+13.87%
1 Month
Performance
+116.01%
3 Month
Performance
+56.85%

ACOG Stock Chart for Thursday, May, 22, 2025

Alpha Cognition Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$10.57$9.85
-6.81%
$10.77$9.8567,615 shs$157.80 million
05/20/2025$10.00$10.57
+5.70%
$11.40$9.80422,758 shs$169.33 million
05/19/2025$8.65$10.00
+15.61%
$10.79$8.73352,389 shs$160.20 million
05/16/2025$6.81$8.65
+27.02%
$9.68$6.95669,432 shs$138.57 million
05/15/2025$6.86$6.81
-0.73%
$7.10$6.5599,500 shs$109.10 million
05/14/2025$6.91$6.86
-0.72%
$7.37$6.8149,229 shs$109.90 million
05/13/2025$7.45$6.91
-7.25%
$7.53$6.7461,288 shs$110.70 million
05/12/2025$7.43$7.45
+0.27%
$7.75$7.2126,215 shs$119.35 million
05/09/2025$7.40$7.43
+0.41%
$7.63$7.1820,863 shs$119.03 million
05/08/2025$7.49$7.40
-1.20%
$7.75$7.40103,559 shs$118.55 million
05/07/2025$6.96$7.49
+7.61%
$8.61$6.98229,364 shs$119.99 million
05/06/2025$6.76$6.96
+2.96%
$6.99$6.5067,832 shs$111.50 million
05/05/2025$6.39$6.76
+5.79%
$7.00$6.03222,199 shs$108.30 million
05/02/2025$5.98$6.39
+6.86%
$6.75$5.78105,259 shs$102.37 million
05/01/2025$5.52$5.98
+8.33%
$6.19$5.3276,674 shs$95.80 million
04/30/2025$5.27$5.52
+4.74%
$5.52$5.00101,884 shs$88.43 million
04/29/2025$5.01$5.27
+5.19%
$5.43$5.0049,290 shs$84.43 million
04/28/2025$5.04$5.01
-0.60%
$5.37$5.0035,526 shs$80.26 million
04/25/2025$5.06$5.04
-0.40%
$5.55$5.0461,850 shs$80.74 million
04/24/2025$4.92$5.06
+2.85%
$5.72$4.8124,686 shs$81.06 million
04/23/2025$4.56$4.92
+7.89%
$5.64$4.41153,283 shs$78.82 million
04/22/2025$4.21$4.56
+8.31%
$4.85$4.3147,341 shs$73.05 million
04/21/2025$4.12$4.21
+2.18%
$4.47$4.2057,350 shs$67.44 million

This page (NASDAQ:ACOG) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners