5 DAY PERFORMANCE
-33.97%
1 MONTH PERFORMANCE
-25.70%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
-2.33%
YEAR-TO-DATE PERFORMANCE
-9.69%
1 YEAR PERFORMANCE
-27.53%
Alpha Cognition Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $7.80 | $8.10 (3.85%) | $8.15 | $7.50 | 43.82 K | $176.27 M |
| 07/06/2026 | $8.17 | $7.90 (-3.3%) | $8.21 | $7.65 | 46.02 K | $171.92 M |
| 07/02/2026 | $7.84 | $7.89 (0.64%) | $8.10 | $7.35 | 52.00 K | $171.70 M |
| 07/01/2026 | $7.19 | $7.79 (8.34%) | $7.99 | $6.90 | 33.20 K | $169.53 M |
| 06/30/2026 | $6.87 | $7.22 (5.09%) | $7.45 | $6.60 | 44.23 K | $157.12 M |
| 06/29/2026 | $6.56 | $6.81 (3.81%) | $6.90 | $6.56 | 18.62 K | $148.20 M |
| 06/26/2026 | $6.42 | $6.50 (1.25%) | $6.74 | $6.25 | 189.33 K | $141.45 M |
| 06/25/2026 | $6.59 | $6.50 (-1.37%) | $6.65 | $6.37 | 51.63 K | $141.45 M |
| 06/24/2026 | $6.51 | $6.58 (1.08%) | $6.81 | $6.35 | 41.00 K | $143.19 M |
| 06/23/2026 | $6.72 | $6.58 (-2.08%) | $6.75 | $6.45 | 61.10 K | $143.19 M |
| 06/22/2026 | $7.00 | $6.76 (-3.43%) | $7.03 | $6.73 | 14.24 K | $147.11 M |
| 06/18/2026 | $6.72 | $6.91 (2.83%) | $7.03 | $6.12 | 25.62 K | $150.38 M |
| 06/17/2026 | $6.09 | $6.68 (9.69%) | $6.70 | $5.95 | 45.43 K | $145.37 M |
| 06/16/2026 | $6.05 | $6.01 (-0.66%) | $6.09 | $5.85 | 25.00 K | $130.79 M |
| 06/15/2026 | $6.08 | $5.99 (-1.48%) | $6.19 | $5.85 | 25.00 K | $130.35 M |
| 06/12/2026 | $6.00 | $5.99 (-0.17%) | $6.31 | $5.91 | 46.80 K | $130.35 M |
| 06/11/2026 | $6.02 | $6.04 (0.33%) | $6.06 | $5.81 | 14.61 K | $131.44 M |
| 06/10/2026 | $6.05 | $5.99 (-0.99%) | $6.15 | $5.89 | 36.22 K | $130.35 M |
| 06/09/2026 | $6.10 | $6.00 (-1.64%) | $6.10 | $5.90 | 92.20 K | $130.57 M |
| 06/08/2026 | $5.83 | $6.02 (3.26%) | $6.04 | $5.80 | 10.20 K | $131.01 M |
| 06/05/2026 | $5.90 | $5.82 (-1.36%) | $6.03 | $5.55 | 45.52 K | $126.66 M |
| 06/04/2026 | $6.06 | $5.91 (-2.48%) | $6.17 | $5.91 | 19.10 K | $128.61 M |
| 06/03/2026 | $6.29 | $6.08 (-3.34%) | $6.29 | $6.04 | 5.45 K | $132.31 M |
| 06/02/2026 | $6.34 | $6.18 (-2.52%) | $6.34 | $6.15 | 15.02 K | $134.49 M |
| 06/01/2026 | $6.25 | $6.34 (1.44%) | $6.38 | $6.15 | 21.33 K | $137.97 M |
| 05/29/2026 | $5.97 | $6.19 (3.69%) | $6.19 | $5.82 | 113.42 K | $134.71 M |
| 05/28/2026 | $5.66 | $5.94 (4.95%) | $5.98 | $5.66 | 19.30 K | $129.27 M |
| 05/27/2026 | $5.89 | $5.73 (-2.72%) | $6.01 | $5.65 | 32.21 K | $124.70 M |
| 05/26/2026 | $5.99 | $5.88 (-1.84%) | $6.07 | $5.84 | 16.54 K | $127.96 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.
