Alpha Cognition Inc. - Common Stock (ACOG)
5.0100
-0.0300 (-0.60%)
NASDAQ · Last Trade: Apr 28th, 5:23 PM EDT
Historical Prices For Alpha Cognition Inc. - Common Stock (ACOG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.09 | 5.55 | 5.04 | 5.04 | 61,852 | 5.04 |
| 4/24/2025 | 4.91 | 5.72 | 4.81 | 5.06 | 24,686 | 5.06 |
| 4/23/2025 | 4.57 | 5.64 | 4.41 | 4.92 | 153,283 | 4.92 |
| 4/22/2025 | 4.50 | 4.85 | 4.31 | 4.56 | 47,341 | 4.56 |
| 4/21/2025 | 4.25 | 4.47 | 4.20 | 4.21 | 57,350 | 4.21 |
| 4/17/2025 | 4.40 | 4.83 | 3.97 | 4.12 | 64,822 | 4.12 |
| 4/16/2025 | 4.81 | 4.81 | 4.25 | 4.25 | 55,568 | 4.25 |
| 4/15/2025 | 4.64 | 5.09 | 4.38 | 4.61 | 47,664 | 4.61 |
| 4/14/2025 | 4.45 | 4.83 | 4.38 | 4.83 | 27,510 | 4.83 |
| 4/11/2025 | 4.40 | 4.45 | 4.27 | 4.38 | 63,121 | 4.38 |
| 4/10/2025 | 4.22 | 4.45 | 4.01 | 4.17 | 33,334 | 4.17 |
| 4/09/2025 | 3.81 | 4.35 | 3.75 | 4.18 | 359,983 | 4.18 |
| 4/08/2025 | 4.50 | 4.82 | 3.75 | 3.75 | 273,087 | 3.75 |
| 4/07/2025 | 4.69 | 4.99 | 4.36 | 4.43 | 59,078 | 4.43 |
| 4/04/2025 | 5.06 | 5.06 | 4.28 | 4.87 | 37,846 | 4.87 |
| 4/03/2025 | 5.00 | 5.29 | 4.80 | 4.99 | 14,689 | 4.99 |
| 4/02/2025 | 4.99 | 5.30 | 4.90 | 5.08 | 28,595 | 5.08 |
| 4/01/2025 | 5.25 | 5.30 | 4.85 | 4.85 | 49,723 | 4.85 |
| 3/31/2025 | 5.41 | 5.64 | 5.06 | 5.06 | 40,746 | 5.06 |
| 3/28/2025 | 5.51 | 5.63 | 5.26 | 5.53 | 20,774 | 5.53 |
| 3/27/2025 | 5.86 | 5.86 | 5.30 | 5.31 | 105,944 | 5.31 |
| 3/26/2025 | 5.48 | 5.59 | 5.48 | 5.52 | 21,707 | 5.52 |
| 3/25/2025 | 5.34 | 5.65 | 5.29 | 5.48 | 79,488 | 5.48 |
| 3/24/2025 | 5.50 | 5.60 | 5.26 | 5.33 | 46,174 | 5.33 |
| 3/21/2025 | 5.68 | 5.68 | 5.24 | 5.37 | 63,805 | 5.37 |
| 3/20/2025 | 5.95 | 6.01 | 5.01 | 5.55 | 63,759 | 5.55 |
| 3/19/2025 | 6.17 | 6.17 | 5.60 | 5.70 | 38,795 | 5.70 |
| 3/18/2025 | 6.61 | 6.75 | 5.64 | 5.80 | 90,167 | 5.80 |
| 3/17/2025 | 5.33 | 5.79 | 5.33 | 5.69 | 7,022 | 5.69 |
| 3/14/2025 | 5.54 | 5.79 | 5.43 | 5.44 | 6,361 | 5.44 |
| 3/13/2025 | 5.23 | 5.67 | 5.23 | 5.63 | 20,131 | 5.63 |
| 3/12/2025 | 5.67 | 5.68 | 5.25 | 5.25 | 42,279 | 5.25 |
| 3/11/2025 | 5.45 | 5.66 | 5.45 | 5.60 | 5,282 | 5.60 |
| 3/10/2025 | 5.41 | 5.70 | 5.41 | 5.47 | 10,298 | 5.47 |
| 3/07/2025 | 5.56 | 6.00 | 5.23 | 5.31 | 21,461 | 5.31 |
| 3/06/2025 | 5.92 | 5.99 | 4.89 | 5.36 | 61,457 | 5.36 |
| 3/05/2025 | 5.80 | 5.95 | 5.80 | 5.80 | 18,391 | 5.80 |
| 3/04/2025 | 5.53 | 5.86 | 5.53 | 5.75 | 17,769 | 5.75 |
| 3/03/2025 | 6.01 | 6.29 | 5.48 | 5.48 | 49,627 | 5.48 |
| 2/28/2025 | 6.01 | 6.15 | 5.96 | 6.01 | 7,577 | 6.01 |
| 2/27/2025 | 6.19 | 6.34 | 5.90 | 6.00 | 30,249 | 6.00 |
| 2/26/2025 | 5.89 | 6.18 | 5.70 | 6.10 | 39,531 | 6.10 |
| 2/25/2025 | 6.02 | 6.30 | 5.56 | 5.83 | 76,190 | 5.83 |
| 2/24/2025 | 6.31 | 6.70 | 5.90 | 5.94 | 74,904 | 5.94 |
| 2/21/2025 | 6.51 | 6.68 | 5.90 | 6.28 | 67,491 | 6.28 |
| 2/20/2025 | 6.57 | 6.88 | 6.22 | 6.30 | 202,827 | 6.30 |
| 2/19/2025 | 6.25 | 6.66 | 6.19 | 6.54 | 128,710 | 6.54 |
| 2/18/2025 | 6.19 | 6.50 | 6.08 | 6.39 | 89,852 | 6.39 |
| 2/14/2025 | 5.75 | 6.20 | 5.75 | 6.03 | 72,638 | 6.03 |
| 2/13/2025 | 5.86 | 5.97 | 5.71 | 5.72 | 27,919 | 5.72 |
| 2/12/2025 | 5.83 | 6.04 | 5.71 | 5.80 | 90,262 | 5.80 |
| 2/11/2025 | 6.03 | 6.17 | 5.80 | 5.85 | 5,915 | 5.85 |
| 2/10/2025 | 5.75 | 6.00 | 5.71 | 6.00 | 36,808 | 6.00 |
| 2/07/2025 | 5.85 | 6.02 | 5.75 | 5.77 | 35,080 | 5.77 |
| 2/06/2025 | 6.10 | 6.10 | 5.76 | 5.90 | 16,472 | 5.90 |
| 2/05/2025 | 5.91 | 6.15 | 5.75 | 6.00 | 107,462 | 6.00 |
| 2/04/2025 | 6.00 | 6.26 | 5.75 | 6.01 | 52,397 | 6.01 |
| 2/03/2025 | 5.70 | 6.00 | 5.52 | 5.89 | 131,369 | 5.89 |
| 1/31/2025 | 6.16 | 6.25 | 5.72 | 5.72 | 126,059 | 5.72 |
| 1/30/2025 | 6.38 | 6.50 | 5.98 | 6.00 | 78,486 | 6.00 |
| 1/29/2025 | 6.50 | 6.65 | 6.11 | 6.32 | 144,261 | 6.32 |