Free Trial

Alpha Cognition (ACOG) Stock Chart & Stock Price History

Alpha Cognition logo
$8.20 +0.20 (+2.50%)
As of 09/23/2025 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 1.23%, reflecting recent market activity.

As of the latest close, Alpha Cognition traded at $8.20 with a market cap of $132.51 million and volume of 33,875 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.24%
1 Month
Performance
+1.23%
3 Month
Performance
-7.76%

ACOG Stock Chart for Wednesday, September, 24, 2025

Alpha Cognition Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2025$8.00$8.20
+2.50%
$8.40$8.0833,875 shs$132.51 million
09/22/2025$8.02$8.00
-0.25%
$8.52$7.7757,876 shs$129.28 million
09/19/2025$8.58$8.02
-6.53%
$8.89$7.61258,064 shs$129.60 million
09/18/2025$8.47$8.58
+1.30%
$8.85$8.4856,114 shs$138.65 million
09/17/2025$8.72$8.47
-2.87%
$9.60$8.1582,517 shs$136.88 million
09/16/2025$9.45$8.72
-7.72%
$9.66$8.6544,399 shs$140.92 million
09/15/2025$9.80$9.45
-3.57%
$10.00$9.3969,449 shs$152.71 million
09/12/2025$9.78$9.80
+0.20%
$9.98$9.6962,727 shs$158.37 million
09/11/2025$9.65$9.78
+1.35%
$9.87$9.5667,554 shs$158.06 million
09/10/2025$9.78$9.65
-1.33%
$9.77$9.4658,136 shs$155.94 million
09/09/2025$9.55$9.78
+2.41%
$9.85$9.25155,878 shs$158.05 million
09/08/2025$8.90$9.55
+7.30%
$9.68$8.87144,111 shs$154.34 million
09/05/2025$8.35$8.90
+6.59%
$8.99$8.17141,447 shs$143.83 million
09/04/2025$8.16$8.35
+2.33%
$8.48$8.0656,572 shs$134.94 million
09/03/2025$8.15$8.16
+0.12%
$8.28$8.0133,110 shs$131.87 million
09/02/2025$8.30$8.15
-1.81%
$8.33$8.1028,746 shs$131.71 million
09/01/2025$8.30$8.30$8.34$7.9542,786 shs$134.13 million
08/29/2025$8.06$8.30
+2.98%
$8.34$7.9542,786 shs$134.13 million
08/28/2025$8.24$8.06
-2.18%
$8.29$7.9734,511 shs$130.25 million
08/27/2025$7.93$8.24
+3.91%
$8.48$7.9246,554 shs$133.16 million
08/26/2025$7.72$7.93
+2.72%
$8.05$7.6233,630 shs$128.15 million
08/25/2025$8.10$7.72
-4.69%
$8.10$7.5386,938 shs$124.76 million

This page (NASDAQ:ACOG) was last updated on 9/24/2025 by MarketBeat.com Staff
From Our Partners