5 DAY PERFORMANCE
-3.77%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
+20.29%
6 MONTH PERFORMANCE
-4.24%
YEAR-TO-DATE PERFORMANCE
-9.69%
1 YEAR PERFORMANCE
-15.05%
Alpha Cognition Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.53 | $5.95 (7.59%) | $5.95 | $5.33 | 45.90 K | $118.68 M |
| 05/12/2026 | $5.96 | $5.49 (-7.89%) | $6.15 | $5.46 | 59.94 K | $122.02 M |
| 05/11/2026 | $6.07 | $5.95 (-1.98%) | $6.15 | $5.95 | 8.70 K | $132.24 M |
| 05/08/2026 | $6.17 | $6.10 (-1.13%) | $6.21 | $6.00 | 11.74 K | $135.57 M |
| 05/07/2026 | $6.25 | $6.09 (-2.56%) | $6.39 | $6.04 | 5.45 K | $135.35 M |
| 05/06/2026 | $6.37 | $6.38 (0.16%) | $6.48 | $6.13 | 32.21 K | $141.80 M |
| 05/05/2026 | $6.09 | $6.38 (4.76%) | $6.44 | $6.01 | 36.40 K | $141.80 M |
| 05/04/2026 | $5.95 | $6.05 (1.68%) | $6.30 | $5.92 | 25.47 K | $134.46 M |
| 05/01/2026 | $6.04 | $5.95 (-1.49%) | $6.50 | $5.80 | 18.52 K | $132.24 M |
| 04/30/2026 | $5.97 | $5.97 (0%) | $6.20 | $5.72 | 22.71 K | $132.68 M |
| 04/29/2026 | $6.13 | $5.87 (-4.24%) | $6.38 | $5.76 | 28.53 K | $130.46 M |
| 04/28/2026 | $6.45 | $6.20 (-3.88%) | $6.78 | $5.98 | 84.19 K | $137.80 M |
| 04/27/2026 | $6.75 | $6.43 (-4.74%) | $6.90 | $6.43 | 44.85 K | $142.91 M |
| 04/24/2026 | $6.78 | $6.86 (1.18%) | $6.99 | $6.73 | 19.84 K | $152.46 M |
| 04/23/2026 | $6.90 | $6.85 (-0.72%) | $6.99 | $6.76 | 55.14 K | $152.24 M |
| 04/22/2026 | $6.87 | $6.99 (1.75%) | $7.06 | $6.78 | 41.20 K | $155.35 M |
| 04/21/2026 | $6.90 | $6.88 (-0.29%) | $6.99 | $6.69 | 43.00 K | $152.91 M |
| 04/20/2026 | $6.99 | $6.89 (-1.43%) | $7.15 | $6.78 | 55.80 K | $153.13 M |
| 04/17/2026 | $6.80 | $6.94 (2.06%) | $7.06 | $6.56 | 62.30 K | $154.24 M |
| 04/16/2026 | $6.86 | $6.65 (-3.06%) | $6.86 | $6.54 | 73.62 K | $147.80 M |
| 04/15/2026 | $6.61 | $6.75 (2.12%) | $6.97 | $6.41 | 85.70 K | $150.02 M |
| 04/14/2026 | $5.99 | $6.49 (8.35%) | $6.68 | $5.88 | 39.60 K | $144.24 M |
| 04/13/2026 | $5.98 | $5.97 (-0.17%) | $6.07 | $5.74 | 11.62 K | $132.68 M |
| 04/10/2026 | $6.04 | $6.03 (-0.17%) | $6.44 | $5.74 | 48.30 K | $134.02 M |
| 04/09/2026 | $6.53 | $6.38 (-2.3%) | $6.87 | $6.00 | 53.23 K | $141.80 M |
| 04/08/2026 | $7.02 | $6.64 (-5.41%) | $7.55 | $6.51 | 84.45 K | $147.57 M |
| 04/07/2026 | $6.24 | $6.96 (11.54%) | $7.00 | $5.95 | 149.65 K | $154.69 M |
| 04/06/2026 | $6.06 | $6.20 (2.31%) | $6.45 | $6.06 | 53.00 K | $137.80 M |
| 04/02/2026 | $5.91 | $5.98 (1.18%) | $6.41 | $5.90 | 56.40 K | $132.91 M |
| 04/01/2026 | $5.50 | $5.96 (8.36%) | $6.38 | $5.46 | 179.13 K | $132.46 M |
| 03/31/2026 | $5.53 | $5.49 (-0.72%) | $5.64 | $5.00 | 306.10 K | $122.02 M |
| 03/30/2026 | $5.02 | $5.32 (5.98%) | $5.42 | $4.92 | 51.70 K | $118.24 M |
| 03/27/2026 | $5.01 | $5.08 (1.4%) | $5.36 | $4.87 | 111.42 K | $112.90 M |
| 03/26/2026 | $5.26 | $5.34 (1.52%) | $5.48 | $5.04 | 59.70 K | $118.68 M |
| 03/25/2026 | $5.59 | $5.32 (-4.83%) | $5.59 | $5.25 | 35.01 K | $118.24 M |
| 03/24/2026 | $5.77 | $5.59 (-3.12%) | $6.05 | $5.38 | 42.00 K | $124.24 M |
| 03/23/2026 | $5.85 | $5.80 (-0.85%) | $6.10 | $5.76 | 49.90 K | $128.91 M |
| 03/20/2026 | $5.80 | $5.71 (-1.55%) | $6.19 | $5.66 | 10.70 K | $92.18 M |
| 03/19/2026 | $5.67 | $5.84 (3%) | $5.88 | $5.58 | 23.33 K | $94.28 M |
| 03/18/2026 | $5.87 | $5.75 (-2.04%) | $5.89 | $5.67 | 13.00 K | $92.83 M |
| 03/17/2026 | $5.76 | $5.76 (0%) | $5.89 | $5.76 | 4.07 K | $92.99 M |
| 03/16/2026 | $5.85 | $5.79 (-1.03%) | $5.85 | $5.70 | 15.74 K | $93.47 M |
| 03/13/2026 | $5.89 | $5.75 (-2.38%) | $6.14 | $5.68 | 27.03 K | $92.83 M |
| 03/12/2026 | $5.89 | $5.85 (-0.68%) | $5.89 | $5.75 | 38.25 K | $94.44 M |
| 03/11/2026 | $5.88 | $5.90 (0.34%) | $5.99 | $5.68 | 24.60 K | $95.25 M |
| 03/10/2026 | $5.83 | $5.89 (1.03%) | $5.99 | $5.82 | 14.20 K | $95.09 M |
| 03/09/2026 | $5.79 | $5.87 (1.38%) | $6.07 | $5.72 | 22.93 K | $94.77 M |
| 03/06/2026 | $5.89 | $5.79 (-1.7%) | $5.99 | $5.74 | 67.60 K | $93.47 M |
| 03/05/2026 | $5.88 | $5.74 (-2.38%) | $6.29 | $5.64 | 85.74 K | $92.67 M |
| 03/04/2026 | $5.72 | $5.86 (2.45%) | $6.20 | $5.70 | 70.23 K | $94.60 M |
| 03/03/2026 | $5.60 | $5.75 (2.68%) | $5.86 | $5.29 | 99.40 K | $92.83 M |
| 03/02/2026 | $5.78 | $5.80 (0.35%) | $6.07 | $5.54 | 85.23 K | $93.64 M |
| 02/27/2026 | $6.00 | $6.00 (0%) | $6.26 | $5.94 | 56.72 K | $96.86 M |
| 02/26/2026 | $6.31 | $6.00 (-4.91%) | $6.45 | $5.83 | 57.60 K | $96.86 M |
| 02/25/2026 | $6.14 | $6.34 (3.26%) | $6.46 | $5.73 | 131.20 K | $102.35 M |
| 02/24/2026 | $5.75 | $6.01 (4.52%) | $6.07 | $5.46 | 123.44 K | $97.03 M |
| 02/23/2026 | $5.87 | $5.89 (0.34%) | $6.07 | $5.48 | 189.15 K | $95.09 M |
| 02/20/2026 | $5.85 | $5.85 (0%) | $5.90 | $5.67 | 27.70 K | $94.44 M |
| 02/19/2026 | $5.83 | $5.85 (0.34%) | $6.07 | $5.48 | 79.20 K | $94.44 M |
| 02/18/2026 | $5.31 | $5.80 (9.23%) | $5.99 | $5.21 | 146.10 K | $93.64 M |
| 02/17/2026 | $4.92 | $5.21 (5.89%) | $5.46 | $4.90 | 35.10 K | $84.11 M |
| 02/13/2026 | $5.38 | $4.88 (-9.29%) | $5.53 | $4.80 | 196.60 K | $78.78 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.
