5 DAY PERFORMANCE
-10.79%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
+15.55%
6 MONTH PERFORMANCE
-6.38%
YEAR-TO-DATE PERFORMANCE
-9.69%
1 YEAR PERFORMANCE
-35.57%
Alpha Cognition Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.93 | $5.85 (-1.35%) | $6.05 | $5.83 | 31.43 K | $127.31 M |
| 05/21/2026 | $5.83 | $5.82 (-0.17%) | $5.99 | $5.70 | 23.70 K | $126.66 M |
| 05/20/2026 | $5.94 | $5.89 (-0.84%) | $6.11 | $5.73 | 46.14 K | $128.18 M |
| 05/19/2026 | $5.76 | $5.80 (0.69%) | $5.92 | $5.65 | 15.65 K | $126.22 M |
| 05/18/2026 | $6.08 | $5.75 (-5.43%) | $6.08 | $5.51 | 61.40 K | $125.13 M |
| 05/15/2026 | $5.88 | $6.02 (2.38%) | $6.25 | $5.71 | 96.13 K | $131.01 M |
| 05/14/2026 | $5.85 | $5.68 (-2.91%) | $5.95 | $5.48 | 37.52 K | $123.61 M |
| 05/13/2026 | $5.53 | $5.95 (7.59%) | $5.95 | $5.33 | 45.90 K | $129.48 M |
| 05/12/2026 | $5.96 | $5.49 (-7.89%) | $6.15 | $5.46 | 59.94 K | $119.47 M |
| 05/11/2026 | $6.07 | $5.95 (-1.98%) | $6.15 | $5.95 | 8.70 K | $129.48 M |
| 05/08/2026 | $6.17 | $6.10 (-1.13%) | $6.21 | $6.00 | 11.74 K | $132.75 M |
| 05/07/2026 | $6.25 | $6.09 (-2.56%) | $6.39 | $6.04 | 5.45 K | $132.53 M |
| 05/06/2026 | $6.37 | $6.38 (0.16%) | $6.48 | $6.13 | 32.21 K | $138.84 M |
| 05/05/2026 | $6.09 | $6.38 (4.76%) | $6.44 | $6.01 | 36.40 K | $138.84 M |
| 05/04/2026 | $5.95 | $6.05 (1.68%) | $6.30 | $5.92 | 25.47 K | $131.66 M |
| 05/01/2026 | $6.04 | $5.95 (-1.49%) | $6.50 | $5.80 | 18.52 K | $129.48 M |
| 04/30/2026 | $5.97 | $5.97 (0%) | $6.20 | $5.72 | 22.71 K | $129.92 M |
| 04/29/2026 | $6.13 | $5.87 (-4.24%) | $6.38 | $5.76 | 28.53 K | $127.74 M |
| 04/28/2026 | $6.45 | $6.20 (-3.88%) | $6.78 | $5.98 | 84.19 K | $134.92 M |
| 04/27/2026 | $6.75 | $6.43 (-4.74%) | $6.90 | $6.43 | 44.85 K | $139.93 M |
| 04/24/2026 | $6.78 | $6.86 (1.18%) | $6.99 | $6.73 | 19.84 K | $149.29 M |
| 04/23/2026 | $6.90 | $6.85 (-0.72%) | $6.99 | $6.76 | 55.14 K | $149.07 M |
| 04/22/2026 | $6.87 | $6.99 (1.75%) | $7.06 | $6.78 | 41.20 K | $152.12 M |
| 04/21/2026 | $6.90 | $6.88 (-0.29%) | $6.99 | $6.69 | 43.00 K | $149.72 M |
| 04/20/2026 | $6.99 | $6.89 (-1.43%) | $7.15 | $6.78 | 55.80 K | $149.94 M |
| 04/17/2026 | $6.80 | $6.94 (2.06%) | $7.06 | $6.56 | 62.30 K | $151.03 M |
| 04/16/2026 | $6.86 | $6.65 (-3.06%) | $6.86 | $6.54 | 73.62 K | $144.72 M |
| 04/15/2026 | $6.61 | $6.75 (2.12%) | $6.97 | $6.41 | 85.70 K | $146.89 M |
| 04/14/2026 | $5.99 | $6.49 (8.35%) | $6.68 | $5.88 | 39.60 K | $141.24 M |
| 04/13/2026 | $5.98 | $5.97 (-0.17%) | $6.07 | $5.74 | 11.62 K | $129.92 M |
| 04/10/2026 | $6.04 | $6.03 (-0.17%) | $6.44 | $5.74 | 48.30 K | $131.23 M |
| 04/09/2026 | $6.53 | $6.38 (-2.3%) | $6.87 | $6.00 | 53.23 K | $138.84 M |
| 04/08/2026 | $7.02 | $6.64 (-5.41%) | $7.55 | $6.51 | 84.45 K | $144.50 M |
| 04/07/2026 | $6.24 | $6.96 (11.54%) | $7.00 | $5.95 | 149.65 K | $151.46 M |
| 04/06/2026 | $6.06 | $6.20 (2.31%) | $6.45 | $6.06 | 53.00 K | $134.92 M |
| 04/02/2026 | $5.91 | $5.98 (1.18%) | $6.41 | $5.90 | 56.40 K | $130.14 M |
| 04/01/2026 | $5.50 | $5.96 (8.36%) | $6.38 | $5.46 | 179.13 K | $129.70 M |
| 03/31/2026 | $5.53 | $5.49 (-0.72%) | $5.64 | $5.00 | 306.10 K | $119.47 M |
| 03/30/2026 | $5.02 | $5.32 (5.98%) | $5.42 | $4.92 | 51.70 K | $115.77 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.
