NASDAQ : ACOG
Alpha Cognition Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 8.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 190.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpha Cognition Inc. (ACOG) closed at 8.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.85 | 8.95 | 8.32 | 8.34 | 57,338 | -4.58% |
| 2026-10-30 | 9.16 | 9.17 | 8.71 | 8.74 | 48,323 | -4.90% |
| 2026-10-29 | 9.14 | 9.35 | 9.13 | 9.19 | 62,917 | +0.22% |
| 2026-10-28 | 8.95 | 9.2 | 8.67 | 9.17 | 96,631 | +2.92% |
| 2026-10-27 | 8.3 | 8.99 | 8.3 | 8.91 | 152,589 | +7.35% |
| 2026-10-26 | 8.3 | 8.45 | 8.08 | 8.3 | 89,824 | -0.48% |
| 2026-10-23 | 8.3 | 8.369 | 7.977 | 8.34 | 134,714 | +0.36% |
| 2026-10-22 | 8.54 | 8.73 | 8.2 | 8.31 | 214,065 | -3.15% |
| 2026-10-21 | 8.6 | 8.93 | 8.57 | 8.58 | 88,783 | -0.35% |
| 2026-10-20 | 8.57 | 8.94 | 8.45 | 8.61 | 97,851 | +1.29% |
| 2026-10-19 | 8.29 | 8.62 | 8.13 | 8.5 | 81,929 | +3.79% |
| 2026-10-16 | 8.37 | 8.75 | 8.05 | 8.19 | 70,408 | -3.08% |
| 2026-10-15 | 8.64 | 8.75 | 8.15 | 8.45 | 225,502 | -2.31% |
| 2026-10-14 | 8.69 | 8.921 | 8.65 | 8.65 | 73,733 | -1.70% |
| 2026-10-13 | 8.7 | 8.9 | 8.55 | 8.8 | 126,034 | -0.45% |
| 2026-10-12 | 9.04 | 9.085 | 8.69 | 8.84 | 48,006 | -2.21% |
| 2026-10-09 | 8.925 | 9.18 | 8.925 | 9.04 | 20,347 | +0.00% |
| 2026-10-08 | 9.02 | 9.09 | 8.83 | 9.04 | 94,259 | +0.00% |
| 2026-10-07 | 8.95 | 9.365 | 8.9 | 9.04 | 40,376 | +0.67% |
| 2026-10-06 | 9.15 | 9.23 | 8.751 | 8.98 | 87,039 | -1.86% |
| 2026-10-05 | 9.1 | 9.35 | 8.9 | 9.15 | 52,593 | +0.55% |
| 2026-10-02 | 8.695 | 9.43 | 8.695 | 9.1 | 194,451 | +4.60% |
| 2026-10-01 | 9.18 | 9.18 | 8.514 | 8.7 | 88,393 | -3.33% |
| 2026-09-30 | 8.78 | 9.175 | 8.62 | 9 | 147,014 | +3.33% |
| 2026-09-29 | 8.71 | 8.96 | 8.49 | 8.71 | 61,481 | +1.28% |
| 2026-09-28 | 8.5 | 8.75 | 8.3 | 8.6 | 67,113 | +1.53% |
| 2026-09-25 | 8.49 | 8.695 | 8.3 | 8.47 | 116,600 | -1.17% |
| 2026-09-24 | 8.44 | 8.875 | 8.305 | 8.57 | 141,360 | -2.39% |
| 2026-09-23 | 9.03 | 9.03 | 8.4 | 8.78 | 59,045 | -1.90% |
| 2026-09-22 | 9.01 | 9.05 | 8.72 | 8.95 | 125,728 | -0.22% |
| 2026-09-21 | 8.8 | 9.205 | 8.8 | 8.97 | 92,267 | +1.59% |
| 2026-09-18 | 8.88 | 9.21 | 8.77 | 8.83 | 61,880 | -0.23% |
| 2026-09-17 | 8.72 | 9.24 | 8.53 | 8.85 | 180,206 | +5.36% |
| 2026-09-16 | 8.82 | 8.92 | 8.3 | 8.4 | 242,395 | -4.55% |
| 2026-09-15 | 8.61 | 8.94 | 8.34 | 8.8 | 135,627 | +1.03% |
| 2026-09-14 | 8.88 | 8.88 | 8.5 | 8.71 | 145,784 | -2.13% |
| 2026-09-11 | 8.99 | 9.3 | 8.65 | 8.9 | 85,337 | +0.00% |
| 2026-09-10 | 8.93 | 9.34 | 8.86 | 8.9 | 82,191 | -2.52% |
| 2026-09-09 | 9.54 | 9.54 | 8.915 | 9.13 | 57,996 | -4.10% |
| 2026-09-08 | 9.31 | 9.75 | 9.15 | 9.52 | 85,411 | +0.00% |
| 2026-09-04 | 9.22 | 9.54 | 9.098 | 9.52 | 45,944 | +3.37% |
| 2026-09-03 | 9.35 | 9.415 | 9.01 | 9.21 | 90,804 | -1.13% |
| 2026-09-02 | 9.17 | 9.42 | 9.06 | 9.315 | 55,604 | +1.58% |
| 2026-09-01 | 9.24 | 9.48 | 8.92 | 9.17 | 171,324 | -1.08% |
| 2026-08-31 | 9.2 | 9.37 | 9 | 9.27 | 215,623 | +1.20% |
| 2026-08-28 | 9.65 | 9.81 | 9.04 | 9.16 | 137,208 | -5.91% |
| 2026-08-27 | 9.38 | 10.01 | 9.38 | 9.735 | 155,572 | +3.45% |
| 2026-08-26 | 9.65 | 9.65 | 9.164 | 9.41 | 251,840 | -3.49% |
| 2026-08-25 | 9.8 | 9.865 | 9.389 | 9.75 | 220,140 | +0.00% |
| 2026-08-24 | 9.72 | 10.14 | 9.34 | 9.75 | 168,464 | +0.00% |
| 2026-08-21 | 9.62 | 10.1 | 9.36 | 9.75 | 294,448 | +2.63% |
| 2026-08-20 | 9.19 | 9.95 | 8.9 | 9.5 | 360,394 | +6.86% |
| 2026-08-19 | 8.71 | 9.26 | 8.53 | 8.89 | 140,236 | +3.67% |
| 2026-08-18 | 8.86 | 9.1 | 8.46 | 8.575 | 135,697 | -3.00% |
| 2026-08-17 | 8.89 | 9 | 8.2 | 8.84 | 367,453 | +0.00% |
| 2026-08-14 | 9.34 | 9.5 | 8.2 | 8.84 | 247,591 | +2.43% |
| 2026-08-13 | 8.95 | 9.16 | 8.49 | 8.63 | 202,115 | -3.58% |
| 2026-08-12 | 8.95 | 9.25 | 8.95 | 8.95 | 76,001 | +0.73% |
| 2026-08-11 | 8.95 | 9.095 | 8.67 | 8.885 | 56,741 | -0.06% |
| 2026-08-10 | 9.21 | 9.22 | 8.76 | 8.89 | 39,249 | -2.63% |
| 2026-08-07 | 8.8 | 9.21 | 8.6 | 9.13 | 31,057 | +5.31% |
| 2026-08-06 | 8.55 | 8.7 | 8.35 | 8.67 | 15,084 | +1.76% |
| 2026-08-05 | 9.02 | 9.215 | 8.32 | 8.52 | 92,431 | -4.70% |
| 2026-08-04 | 8.38 | 9.14 | 8.1 | 8.94 | 49,020 | +6.05% |
| 2026-08-03 | 8.21 | 8.876 | 7.6 | 8.43 | 70,718 | +1.81% |
| 2026-07-31 | 8.56 | 8.72 | 7.539 | 8.28 | 154,542 | -5.15% |
| 2026-07-30 | 8.82 | 9.08 | 8.01 | 8.73 | 164,342 | -0.80% |
| 2026-07-29 | 8.56 | 9.092 | 8.043 | 8.8 | 27,580 | +4.64% |
| 2026-07-28 | 8.71 | 9.27 | 8.33 | 8.41 | 111,480 | -1.98% |
| 2026-07-27 | 8.14 | 8.635 | 8.01 | 8.58 | 108,172 | +8.61% |
| 2026-07-24 | 8.23 | 8.48 | 7.6 | 7.9 | 29,374 | -4.01% |
| 2026-07-23 | 8 | 8.48 | 7.5 | 8.23 | 359,656 | +4.18% |
| 2026-07-22 | 7.97 | 8.65 | 7.68 | 7.9 | 233,939 | +0.13% |
| 2026-07-21 | 8.43 | 8.44 | 7.83 | 7.89 | 112,707 | -5.40% |
| 2026-07-20 | 8.5 | 8.62 | 8.3 | 8.34 | 132,956 | -1.88% |
| 2026-07-17 | 8.35 | 8.57 | 8.33 | 8.5 | 40,992 | +1.80% |
| 2026-07-16 | 8.3 | 8.5 | 8.3 | 8.35 | 38,989 | +0.60% |
| 2026-07-15 | 8.31 | 8.495 | 8.01 | 8.3 | 50,869 | +3.11% |
| 2026-07-14 | 8.47 | 8.6 | 7.45 | 8.05 | 133,456 | -3.94% |
| 2026-07-13 | 8.4 | 8.505 | 8.38 | 8.38 | 156,855 | -0.36% |
| 2026-07-10 | 8.73 | 8.8 | 8.4 | 8.41 | 56,692 | -1.29% |
| 2026-07-09 | 8.5 | 8.601 | 8.19 | 8.52 | 28,601 | +0.24% |
| 2026-07-08 | 8.1 | 8.5 | 8.08 | 8.5 | 107,668 | +4.94% |
| 2026-07-07 | 7.8 | 8.15 | 7.5 | 8.1 | 43,815 | +2.53% |
| 2026-07-06 | 8.17 | 8.21 | 7.65 | 7.9 | 46,019 | +0.13% |
| 2026-07-02 | 7.84 | 8.1 | 7.35 | 7.89 | 51,970 | +1.28% |
| 2026-07-01 | 7.19 | 7.99 | 6.9 | 7.79 | 33,173 | +7.89% |
| 2026-06-30 | 6.87 | 7.45 | 6.595 | 7.22 | 44,234 | +6.02% |
| 2026-06-29 | 6.56 | 6.9 | 6.56 | 6.81 | 18,620 | +4.77% |
| 2026-06-26 | 6.42 | 6.74 | 6.25 | 6.5 | 189,331 | +0.00% |
| 2026-06-25 | 6.59 | 6.653 | 6.37 | 6.5 | 51,630 | -1.22% |
| 2026-06-24 | 6.51 | 6.81 | 6.35 | 6.58 | 40,993 | +0.08% |
| 2026-06-23 | 6.72 | 6.75 | 6.45 | 6.575 | 61,093 | -2.74% |
| 2026-06-22 | 7 | 7.03 | 6.73 | 6.76 | 14,241 | -2.17% |
| 2026-06-18 | 6.72 | 7.03 | 6.117 | 6.91 | 25,621 | +3.44% |
| 2026-06-17 | 6.09 | 6.7 | 5.95 | 6.68 | 45,427 | +11.15% |
| 2026-06-16 | 6.05 | 6.09 | 5.85 | 6.01 | 24,963 | +0.33% |
| 2026-06-15 | 6.08 | 6.185 | 5.85 | 5.99 | 24,991 | +0.00% |
| 2026-06-12 | 6 | 6.31 | 5.905 | 5.99 | 46,799 | -0.83% |
| 2026-06-11 | 6.02 | 6.06 | 5.81 | 6.04 | 14,614 | +0.83% |
| 2026-06-10 | 6.05 | 6.15 | 5.89 | 5.99 | 36,221 | -0.17% |
| 2026-06-09 | 6.1 | 6.1 | 5.9 | 6 | 92,194 | -0.33% |
| 2026-06-08 | 5.83 | 6.04 | 5.8 | 6.02 | 10,163 | +3.44% |
| 2026-06-05 | 5.9 | 6.03 | 5.55 | 5.82 | 45,519 | -1.52% |
| 2026-06-04 | 6.06 | 6.17 | 5.91 | 5.91 | 19,052 | -2.80% |
| 2026-06-03 | 6.29 | 6.29 | 6.04 | 6.08 | 5,448 | -1.62% |
| 2026-06-02 | 6.34 | 6.34 | 6.15 | 6.18 | 15,023 | -2.52% |
| 2026-06-01 | 6.25 | 6.38 | 6.15 | 6.34 | 21,325 | +2.42% |
| 2026-05-29 | 5.97 | 6.19 | 5.82 | 6.19 | 113,423 | +4.21% |
| 2026-05-28 | 5.66 | 5.98 | 5.66 | 5.94 | 19,289 | +3.66% |
| 2026-05-27 | 5.89 | 6.01 | 5.645 | 5.73 | 32,210 | -2.55% |
| 2026-05-26 | 5.99 | 6.07 | 5.84 | 5.88 | 16,536 | +0.51% |
| 2026-05-22 | 5.925 | 6.045 | 5.83 | 5.85 | 31,427 | +0.52% |
| 2026-05-21 | 5.83 | 5.99 | 5.7 | 5.82 | 23,654 | -1.19% |
| 2026-05-20 | 5.94 | 6.11 | 5.73 | 5.89 | 46,142 | +1.55% |
| 2026-05-19 | 5.76 | 5.915 | 5.65 | 5.8 | 15,653 | +0.87% |
| 2026-05-18 | 6.08 | 6.08 | 5.51 | 5.75 | 61,357 | -4.49% |
| 2026-05-15 | 5.88 | 6.25 | 5.71 | 6.02 | 96,133 | +5.99% |
| 2026-05-14 | 5.85 | 5.95 | 5.475 | 5.68 | 37,520 | -4.54% |
| 2026-05-13 | 5.53 | 5.95 | 5.33 | 5.95 | 45,898 | +8.38% |