Free Trial

Alpha Cognition (ACOG) Stock Chart & Stock Price History

Alpha Cognition logo
$9.20 -0.13 (-1.39%)
As of 07/1/2025 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 decreased 5.54%, reflecting recent market activity.

As of the latest close, Alpha Cognition traded at $9.20 with a market cap of $147.38 million and volume of 26,225 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
+1.10%
1 Month
Performance
-5.54%
3 Month
Performance
+81.10%

ACOG Stock Chart for Wednesday, July, 2, 2025

Alpha Cognition Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/01/2025$9.33$9.20
-1.39%
$9.32$8.9826,225 shs$147.38 million
06/30/2025$9.10$9.33
+2.53%
$9.39$8.7280,628 shs$149.47 million
06/27/2025$9.21$9.10
-1.19%
$9.34$8.9643,509 shs$145.78 million
06/26/2025$9.57$9.21
-3.76%
$9.60$8.9586,149 shs$147.54 million
06/25/2025$8.89$9.57
+7.65%
$9.75$8.80130,550 shs$153.31 million
06/24/2025$9.00$8.89
-1.22%
$9.05$8.8156,772 shs$142.42 million
06/23/2025$9.16$9.00
-1.75%
$9.25$8.7740,859 shs$144.18 million
06/20/2025$8.94$9.16
+2.46%
$9.40$8.5079,760 shs$146.74 million
06/19/2025$8.94$8.94$9.34$8.7445,597 shs$143.22 million
06/18/2025$9.10$8.94
-1.76%
$9.34$8.7445,597 shs$143.22 million
06/17/2025$9.22$9.10
-1.30%
$9.40$9.0257,623 shs$145.78 million
06/16/2025$9.35$9.22
-1.39%
$9.71$9.0539,203 shs$147.70 million
06/13/2025$9.60$9.35
-2.60%
$9.86$9.3080,335 shs$149.79 million
06/12/2025$9.60$9.60$9.90$9.3067,138 shs$153.79 million
06/11/2025$9.02$9.60
+6.43%
$9.60$9.0864,977 shs$153.79 million
06/10/2025$9.17$9.02
-1.64%
$9.58$8.6586,440 shs$144.50 million
06/09/2025$9.38$9.17
-2.24%
$9.50$8.7588,113 shs$146.90 million
06/06/2025$9.67$9.38
-3.00%
$10.10$9.0579,338 shs$150.27 million
06/05/2025$9.57$9.67
+1.04%
$9.85$8.8565,312 shs$154.91 million
06/04/2025$9.79$9.57
-2.25%
$10.10$9.4878,460 shs$153.31 million
06/03/2025$9.74$9.79
+0.51%
$10.35$9.51105,729 shs$156.84 million
06/02/2025$9.40$9.74
+3.62%
$10.19$9.35175,907 shs$156.04 million

This page (NASDAQ:ACOG) was last updated on 7/2/2025 by MarketBeat.com Staff
From Our Partners