5 DAY PERFORMANCE
-35.49%
1 MONTH PERFORMANCE
-38.34%
3 MONTH PERFORMANCE
-30.94%
6 MONTH PERFORMANCE
-11.60%
YEAR-TO-DATE PERFORMANCE
-9.69%
1 YEAR PERFORMANCE
-23.96%
Alpha Cognition Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.02 | $9.04 (0.22%) | $9.09 | $8.83 | 94.26 K | $196.84 M |
| 10/07/2026 | $8.95 | $9.04 (1.01%) | $9.37 | $8.90 | 40.40 K | $196.84 M |
| 10/06/2026 | $9.15 | $8.98 (-1.86%) | $9.23 | $8.75 | 87.04 K | $195.53 M |
| 10/05/2026 | $9.10 | $9.15 (0.55%) | $9.35 | $8.90 | 52.60 K | $199.23 M |
| 10/02/2026 | $8.70 | $9.10 (4.6%) | $9.43 | $8.70 | 194.50 K | $198.14 M |
| 10/01/2026 | $9.18 | $8.70 (-5.23%) | $9.18 | $8.51 | 88.40 K | $189.43 M |
| 09/30/2026 | $8.78 | $9.00 (2.51%) | $9.18 | $8.62 | 147.01 K | $195.97 M |
| 09/29/2026 | $8.71 | $8.71 (0%) | $8.96 | $8.49 | 61.48 K | $189.65 M |
| 09/28/2026 | $8.50 | $8.60 (1.18%) | $8.75 | $8.30 | 67.11 K | $187.26 M |
| 09/25/2026 | $8.49 | $8.47 (-0.24%) | $8.70 | $8.30 | 116.60 K | $184.43 M |
| 09/24/2026 | $8.44 | $8.57 (1.54%) | $8.88 | $8.31 | 141.40 K | $186.60 M |
| 09/23/2026 | $9.03 | $8.78 (-2.77%) | $9.03 | $8.40 | 59.05 K | $191.18 M |
| 09/22/2026 | $9.01 | $8.95 (-0.67%) | $9.05 | $8.72 | 125.73 K | $194.88 M |
| 09/21/2026 | $8.80 | $8.97 (1.93%) | $9.21 | $8.80 | 92.30 K | $195.31 M |
| 09/18/2026 | $8.88 | $8.83 (-0.56%) | $9.21 | $8.77 | 61.90 K | $192.27 M |
| 09/17/2026 | $8.72 | $8.85 (1.49%) | $9.24 | $8.53 | 180.21 K | $192.70 M |
| 09/16/2026 | $8.82 | $8.40 (-4.76%) | $8.92 | $8.30 | 242.40 K | $182.90 M |
| 09/15/2026 | $8.61 | $8.80 (2.21%) | $8.94 | $8.34 | 135.63 K | $191.61 M |
| 09/14/2026 | $8.88 | $8.71 (-1.91%) | $8.88 | $8.50 | 145.80 K | $189.65 M |
| 09/11/2026 | $8.99 | $8.90 (-1%) | $9.30 | $8.65 | 85.34 K | $193.79 M |
| 09/10/2026 | $8.93 | $8.90 (-0.34%) | $9.34 | $8.86 | 82.20 K | $193.79 M |
| 09/09/2026 | $9.54 | $9.13 (-4.3%) | $9.54 | $8.91 | 58.00 K | $198.80 M |
| 09/08/2026 | $9.31 | $9.52 (2.26%) | $9.75 | $9.15 | 85.41 K | $207.29 M |
| 09/04/2026 | $9.22 | $9.52 (3.25%) | $9.54 | $9.10 | 45.94 K | $207.29 M |
| 09/03/2026 | $9.35 | $9.21 (-1.5%) | $9.41 | $9.01 | 90.80 K | $200.54 M |
| 09/02/2026 | $9.17 | $9.32 (1.64%) | $9.42 | $9.06 | 55.60 K | $202.93 M |
| 09/01/2026 | $9.24 | $9.17 (-0.76%) | $9.48 | $8.92 | 171.32 K | $199.67 M |
| 08/31/2026 | $9.20 | $9.27 (0.76%) | $9.37 | $9.00 | 215.62 K | $201.85 M |
| 08/28/2026 | $9.65 | $9.16 (-5.08%) | $9.81 | $9.04 | 137.21 K | $199.45 M |
| 08/27/2026 | $9.38 | $9.74 (3.84%) | $10.01 | $9.38 | 155.60 K | $212.08 M |
| 08/26/2026 | $9.65 | $9.41 (-2.49%) | $9.65 | $9.16 | 251.84 K | $204.89 M |
| 08/25/2026 | $9.80 | $9.75 (-0.51%) | $9.87 | $9.39 | 220.14 K | $212.30 M |
| 08/24/2026 | $9.72 | $9.75 (0.31%) | $10.14 | $9.34 | 168.50 K | $212.30 M |
| 08/21/2026 | $9.62 | $9.75 (1.35%) | $10.10 | $9.36 | 294.45 K | $212.30 M |
| 08/20/2026 | $9.19 | $9.50 (3.37%) | $9.95 | $8.90 | 360.39 K | $206.85 M |
| 08/19/2026 | $8.71 | $8.89 (2.07%) | $9.26 | $8.53 | 140.24 K | $193.57 M |
| 08/18/2026 | $8.86 | $8.57 (-3.27%) | $9.10 | $8.46 | 135.70 K | $186.60 M |
| 08/17/2026 | $8.89 | $8.84 (-0.56%) | $9.00 | $8.20 | 367.45 K | $192.48 M |
| 08/14/2026 | $9.34 | $8.84 (-5.35%) | $9.50 | $8.20 | 247.60 K | $192.48 M |
| 08/13/2026 | $8.95 | $8.63 (-3.58%) | $9.16 | $8.49 | 202.12 K | $187.91 M |
| 08/12/2026 | $8.95 | $8.95 (0%) | $9.25 | $8.95 | 76.00 K | $194.88 M |
| 08/11/2026 | $8.95 | $8.89 (-0.67%) | $9.10 | $8.67 | 56.74 K | $193.57 M |
| 08/10/2026 | $9.21 | $8.89 (-3.47%) | $9.22 | $8.76 | 39.25 K | $193.57 M |
| 08/07/2026 | $8.80 | $9.13 (3.75%) | $9.21 | $8.60 | 31.06 K | $198.69 M |
| 08/06/2026 | $8.55 | $8.67 (1.4%) | $8.70 | $8.35 | 15.10 K | $188.68 M |
| 08/05/2026 | $9.02 | $8.52 (-5.54%) | $9.22 | $8.32 | 92.43 K | $185.41 M |
| 08/04/2026 | $8.38 | $8.94 (6.68%) | $9.14 | $8.10 | 49.02 K | $194.55 M |
| 08/03/2026 | $8.21 | $8.43 (2.68%) | $8.88 | $7.60 | 70.72 K | $183.45 M |
| 07/31/2026 | $8.56 | $8.28 (-3.27%) | $8.72 | $7.54 | 154.54 K | $180.19 M |
| 07/30/2026 | $8.82 | $8.73 (-1.02%) | $9.08 | $8.01 | 164.34 K | $189.98 M |
| 07/29/2026 | $8.56 | $8.80 (2.8%) | $9.09 | $8.04 | 27.58 K | $191.51 M |
| 07/28/2026 | $8.71 | $8.41 (-3.44%) | $9.27 | $8.33 | 111.48 K | $183.02 M |
| 07/27/2026 | $8.14 | $8.58 (5.41%) | $8.64 | $8.01 | 108.20 K | $186.72 M |
| 07/24/2026 | $8.23 | $7.90 (-4.01%) | $8.48 | $7.60 | 29.37 K | $171.92 M |
| 07/23/2026 | $8.00 | $8.23 (2.88%) | $8.48 | $7.50 | 359.70 K | $179.10 M |
| 07/22/2026 | $7.97 | $7.90 (-0.88%) | $8.65 | $7.68 | 233.94 K | $171.92 M |
| 07/21/2026 | $8.43 | $7.89 (-6.41%) | $8.44 | $7.83 | 112.71 K | $171.70 M |
| 07/20/2026 | $8.50 | $8.34 (-1.88%) | $8.62 | $8.30 | 133.00 K | $181.50 M |
| 07/17/2026 | $8.35 | $8.50 (1.8%) | $8.57 | $8.33 | 41.00 K | $184.98 M |
| 07/16/2026 | $8.30 | $8.35 (0.6%) | $8.50 | $8.30 | 39.00 K | $181.71 M |
| 07/15/2026 | $8.31 | $8.30 (-0.12%) | $8.49 | $8.01 | 50.90 K | $180.63 M |
| 07/14/2026 | $8.47 | $8.05 (-4.96%) | $8.60 | $7.45 | 133.46 K | $175.18 M |
| 07/13/2026 | $8.40 | $8.38 (-0.24%) | $8.51 | $8.38 | 156.90 K | $182.37 M |
| 07/10/2026 | $8.73 | $8.41 (-3.67%) | $8.80 | $8.40 | 56.70 K | $183.02 M |
| 07/09/2026 | $8.50 | $8.52 (0.24%) | $8.60 | $8.19 | 28.60 K | $185.41 M |
| 07/08/2026 | $8.10 | $8.50 (4.94%) | $8.50 | $8.08 | 107.70 K | $184.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
