Go Pro

Alpha Cognition (ACOG) Stock Chart & Stock Price History

Alpha Cognition logo
$8.43 +0.15 (+1.81%)
Closing price 08/3/2026 04:00 PM Eastern
Extended Trading
$8.38 -0.04 (-0.53%)
As of 08/3/2026 07:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Alpha Cognition Stock Price Performance

The Alpha Cognition (ACOG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 3.55%, with a year-to-date return of 29.69%. In the past month, the stock has increased 6.84%, reflecting recent market activity.

As of the latest close, Alpha Cognition traded at $8.43 with a market cap of $183.56 million and volume of 70,708 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
-3.44%
1 Month
Performance
+6.84%
Year-To-Date
Performance
+29.69%
1 Year
Performance
-3.55%

ACOG Stock Chart for Tuesday, August, 4, 2026

Alpha Cognition Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/03/2026$8.28$8.43
+1.81%
$8.88$7.6070,708 shs$183.56 million
07/31/2026$8.73$8.28
-5.15%
$8.72$7.54154,518 shs$180.29 million
07/30/2026$8.80$8.73
-0.80%
$9.08$8.01164,341 shs$190.05 million
07/29/2026$8.41$8.80
+4.64%
$9.09$8.0427,333 shs$191.58 million
07/28/2026$8.58$8.41
-1.98%
$9.27$8.33111,380 shs$183.12 million
07/27/2026$7.90$8.58
+8.61%
$8.64$8.01108,169 shs$186.79 million
07/24/2026$8.23$7.90
-4.01%
$8.48$7.6029,283 shs$171.98 million
07/23/2026$7.90$8.23
+4.18%
$8.48$7.50359,656 shs$179.17 million
07/22/2026$7.89$7.90
+0.13%
$8.65$7.68233,939 shs$172.02 million
07/21/2026$8.34$7.89
-5.40%
$8.44$7.83111,645 shs$171.77 million
07/20/2026$8.50$8.34
-1.88%
$8.62$8.30132,957 shs$181.56 million
07/17/2026$8.35$8.50
+1.80%
$8.57$8.3340,972 shs$185.05 million
07/16/2026$8.30$8.35
+0.60%
$8.50$8.3038,990 shs$181.81 million
07/15/2026$8.05$8.30
+3.11%
$8.49$8.0150,869 shs$180.69 million
07/14/2026$8.38$8.05
-3.94%
$8.60$7.45133,356 shs$175.25 million
07/13/2026$8.41$8.38
-0.36%
$8.51$8.38156,856 shs$182.47 million
07/10/2026$8.52$8.41
-1.29%
$8.80$8.4056,692 shs$183.12 million
07/09/2026$8.50$8.52
+0.24%
$8.60$8.1928,602 shs$185.48 million
07/08/2026$8.10$8.50
+4.94%
$8.50$8.08107,468 shs$185.05 million
07/07/2026$7.90$8.10
+2.53%
$8.15$7.5043,815 shs$176.34 million
07/06/2026$7.89$7.90
+0.13%
$8.21$7.6546,016 shs$171.98 million
07/03/2026$7.89$7.89$8.10$7.3551,971 shs$171.80 million

This page (NASDAQ:ACOG) was last updated on 8/4/2026 by MarketBeat.com Staff.
From Our Partners