Free Trial

Alpha Cognition (ACOG) Stock Chart & Stock Price History

Alpha Cognition logo
$5.98 +0.46 (+8.33%)
As of 03:59 PM Eastern

Alpha Cognition Stock Price Performance

5 Day
Performance
+18.65%
1 Month
Performance
+23.30%
3 Month
Performance
+4.55%
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.

ACOG Stock Chart for Thursday, May, 1, 2025

Alpha Cognition Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$4.12$4.12$4.83$3.9764,822 shs$66.00 million
04/17/2025$4.25$4.12
-3.06%
$4.83$3.9764,822 shs$66.00 million
04/16/2025$4.61$4.25
-7.81%
$4.81$4.2555,517 shs$68.09 million
04/15/2025$4.83$4.61
-4.55%
$5.09$4.3847,664 shs$73.85 million
04/14/2025$4.38$4.83
+10.27%
$4.83$4.3827,510 shs$77.38 million
04/11/2025$4.17$4.38
+5.04%
$4.45$4.2763,121 shs$70.17 million
04/10/2025$4.18$4.17
-0.24%
$4.45$4.0133,334 shs$66.80 million
04/09/2025$3.75$4.18
+11.47%
$4.35$3.75359,969 shs$66.96 million
04/09/2025$3.75$4.18
+11.47%
$4.35$3.75359,969 shs$66.96 million
04/08/2025$4.43$3.75
-15.35%
$4.82$3.75273,087 shs$60.08 million
04/08/2025$4.43$3.75
-15.35%
$4.82$3.75273,087 shs$60.08 million
04/07/2025$4.83$4.43
-8.28%
$4.99$4.3659,078 shs$70.97 million
04/04/2025$4.99$4.83
-3.21%
$5.06$4.2852,410 shs$77.38 million
04/03/2025$5.08$4.99
-1.77%
$5.29$4.8014,689 shs$79.94 million
04/02/2025$4.85$5.08
+4.74%
$5.30$4.9028,595 shs$81.38 million
04/01/2025$5.06$4.85
-4.15%
$5.30$4.8549,723 shs$77.70 million
03/31/2025$5.53$5.06
-8.50%
$5.64$5.0640,746 shs$81.06 million

This page (NASDAQ:ACOG) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners