Alpha Cognition (ACOG) Stock Chart & Stock Price History

Alpha Cognition logo
$6.58 +0.01 (+0.15%)
Closing price 04:00 PM Eastern
Extended Trading
$6.62 +0.04 (+0.53%)
As of 04:10 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 25.98%, with a year-to-date return of 1.23%. In the past month, the stock has increased 12.48%, reflecting recent market activity.

As of the latest close, Alpha Cognition traded at $6.57 with a market cap of $143.03 million and volume of 61,094 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
-4.78%
1 Month
Performance
+12.48%
3 Month
Performance
+17.71%
Year-To-Date
Performance
+1.23%
1 Year
Performance
-25.98%

ACOG Stock Chart for Wednesday, June, 24, 2026

Alpha Cognition Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/24/2026$6.57$6.58
+0.15%
$6.81$6.3540,994 shs$143.27 million
06/23/2026$6.76$6.57
-2.81%
$6.75$6.4561,094 shs$143.03 million
06/22/2026$6.91$6.76
-2.17%
$7.03$6.7314,242 shs$147.17 million
06/19/2026$6.91$6.91$7.03$6.1225,622 shs$150.43 million
06/18/2026$6.68$6.91
+3.44%
$7.03$6.1225,622 shs$150.46 million
06/17/2026$6.01$6.68
+11.15%
$6.70$5.9545,426 shs$145.42 million
06/16/2026$5.99$6.01
+0.33%
$6.09$5.8524,964 shs$130.84 million
06/15/2026$5.99$5.99$6.19$5.8524,991 shs$130.43 million
06/12/2026$6.04$5.99
-0.83%
$6.31$5.9146,799 shs$130.43 million
06/11/2026$5.99$6.04
+0.83%
$6.06$5.8114,609 shs$131.49 million
06/10/2026$6.00$5.99
-0.17%
$6.15$5.8936,221 shs$130.40 million
06/09/2026$6.02$6.00
-0.33%
$6.10$5.9092,194 shs$130.64 million
06/08/2026$5.82$6.02
+3.44%
$6.04$5.8010,163 shs$131.06 million
06/05/2026$5.91$5.82
-1.52%
$6.03$5.5545,519 shs$126.70 million
06/04/2026$6.08$5.91
-2.80%
$6.17$5.9119,053 shs$128.66 million
06/03/2026$6.18$6.08
-1.62%
$6.29$6.045,448 shs$132.39 million
06/02/2026$6.34$6.18
-2.52%
$6.34$6.1515,023 shs$138.05 million
06/01/2026$6.19$6.34
+2.42%
$6.38$6.1521,266 shs$138.02 million
05/29/2026$5.94$6.19
+4.21%
$6.19$5.82113,212 shs$134.76 million
05/28/2026$5.73$5.94
+3.66%
$5.98$5.6619,290 shs$129.34 million
05/27/2026$5.88$5.73
-2.55%
$6.01$5.6532,211 shs$124.74 million
05/26/2026$5.85$5.88
+0.51%
$6.07$5.8416,536 shs$128.01 million
05/25/2026$5.85$5.85$6.05$5.8329,328 shs$127.38 million

This page (NASDAQ:ACOG) was last updated on 6/24/2026 by MarketBeat.com Staff.
From Our Partners