Alpha Cognition (ACOG) Stock Chart & Stock Price History $9.20 -0.13 (-1.39%) As of 07/1/2025 04:00 PM 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 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 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+1.10%1 Month Performance-5.54%3 Month Performance+81.10% ACOG Stock Chart for Wednesday, July, 2, 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 Capitalization07/01/2025$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 million06/20/2025$8.94$9.16+2.46%$9.40$8.5079,760 shs$146.74 million06/19/2025$8.94$8.94$9.34$8.7445,597 shs$143.22 million06/18/2025$9.10$8.94-1.76%$9.34$8.7445,597 shs$143.22 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. 06/17/2025$9.22$9.10-1.30%$9.40$9.0257,623 shs$145.78 million06/16/2025$9.35$9.22-1.39%$9.71$9.0539,203 shs$147.70 million06/13/2025$9.60$9.35-2.60%$9.86$9.3080,335 shs$149.79 million06/12/2025$9.60$9.60$9.90$9.3067,138 shs$153.79 million06/11/2025$9.02$9.60+6.43%$9.60$9.0864,977 shs$153.79 million06/10/2025$9.17$9.02-1.64%$9.58$8.6586,440 shs$144.50 million06/09/2025$9.38$9.17-2.24%$9.50$8.7588,113 shs$146.90 million06/06/2025$9.67$9.38-3.00%$10.10$9.0579,338 shs$150.27 million06/05/2025$9.57$9.67+1.04%$9.85$8.8565,312 shs$154.91 million06/04/2025$9.79$9.57-2.25%$10.10$9.4878,460 shs$153.31 million06/03/2025$9.74$9.79+0.51%$10.35$9.51105,729 shs$156.84 million06/02/2025$9.40$9.74+3.62%$10.19$9.35175,907 shs$156.04 million Related Companies UPB Stock Chart SAGE Stock Chart ALT Stock Chart TNGX Stock Chart KROS Stock Chart RLAY Stock Chart AUTL Stock Chart ARVN Stock Chart DNTH Stock Chart MNMD 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 7/2/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredThe #1 AI Energy StockNearly $600 billion is projected to be spent on AI data centers this year. That's because the ones being bu...Weiss Ratings | SponsoredTrump set to Boost Social Security Checks by 400%?If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | 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.
