2m 2m 2m 2m 2m 2m 2m
ALPHA COGNITION (ACOG)
NASDAQ
$8.40+$0.12 (+1.44%)
Price as of Aug 03, 2026 8:56 AM EDT- $180.3MMarket Cap
- -8.51%1-Year Change
- BiotechnologyIndustry
ALPHA COGNITION (ACOG)
$8.40+$0.12 (+1.44%)
- 1 Month+14.68%Low Price$7.89High Price$8.80
- 3 Months+38.69%Low Price$5.49High Price$8.80
- 1 Year-8.51%Low Price$4.50High Price$9.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 8.56 | 8.72 | 7.54 | 8.28 | -5.15% | 154,542 |
07/30/2026 | 8.82 | 9.08 | 8.01 | 8.73 | -0.80% | 164,342 |
07/29/2026 | 8.56 | 9.09 | 8.04 | 8.80 | +4.64% | 27,580 |
07/28/2026 | 8.71 | 9.27 | 8.33 | 8.41 | -1.98% | 111,480 |
07/27/2026 | 8.14 | 8.64 | 8.01 | 8.58 | +8.61% | 108,172 |
07/24/2026 | 8.23 | 8.48 | 7.60 | 7.90 | -4.01% | 29,374 |
07/23/2026 | 8.00 | 8.48 | 7.50 | 8.23 | +4.18% | 359,156 |
07/22/2026 | 7.97 | 8.65 | 7.68 | 7.90 | +0.13% | 233,939 |
07/21/2026 | 8.43 | 8.44 | 7.83 | 7.89 | -5.40% | 112,707 |
07/20/2026 | 8.50 | 8.62 | 8.30 | 8.34 | -1.88% | 132,956 |
07/17/2026 | 8.35 | 8.57 | 8.33 | 8.50 | +1.80% | 40,992 |
07/16/2026 | 8.30 | 8.50 | 8.30 | 8.35 | +0.60% | 38,989 |
07/15/2026 | 8.31 | 8.49 | 8.01 | 8.30 | +3.11% | 50,869 |
07/14/2026 | 8.47 | 8.60 | 7.45 | 8.05 | -3.94% | 131,256 |
07/13/2026 | 8.40 | 8.51 | 8.38 | 8.38 | -0.36% | 156,855 |
07/10/2026 | 8.73 | 8.80 | 8.40 | 8.41 | -1.29% | 56,692 |
07/09/2026 | 8.50 | 8.60 | 8.19 | 8.52 | +0.24% | 28,601 |
07/08/2026 | 8.10 | 8.50 | 8.08 | 8.50 | +4.94% | 107,668 |
07/07/2026 | 7.80 | 8.15 | 7.50 | 8.10 | +2.53% | 43,815 |
07/06/2026 | 8.17 | 8.21 | 7.65 | 7.90 | +0.13% | 46,019 |
07/02/2026 | 7.84 | 8.10 | 7.35 | 7.89 | +1.28% | 51,970 |
07/01/2026 | 7.19 | 7.99 | 6.90 | 7.79 | +7.89% | 33,173 |
06/30/2026 | 6.87 | 7.45 | 6.60 | 7.22 | +6.02% | 44,234 |
06/29/2026 | 6.56 | 6.90 | 6.56 | 6.81 | +4.77% | 18,620 |
06/26/2026 | 6.42 | 6.74 | 6.25 | 6.50 | 0.00% | 189,331 |
06/25/2026 | 6.59 | 6.65 | 6.37 | 6.50 | -1.22% | 51,630 |
06/24/2026 | 6.51 | 6.81 | 6.35 | 6.58 | +0.08% | 40,993 |
06/23/2026 | 6.72 | 6.75 | 6.45 | 6.58 | -2.74% | 61,093 |
06/22/2026 | 7.00 | 7.03 | 6.73 | 6.76 | -2.17% | 14,241 |
06/18/2026 | 6.72 | 7.03 | 6.12 | 6.91 | +3.44% | 25,621 |
06/17/2026 | 6.09 | 6.70 | 5.95 | 6.68 | +11.15% | 45,427 |
06/16/2026 | 6.05 | 6.09 | 5.85 | 6.01 | +0.33% | 24,963 |
06/15/2026 | 6.08 | 6.19 | 5.85 | 5.99 | 0.00% | 24,991 |
06/12/2026 | 6.00 | 6.31 | 5.91 | 5.99 | -0.83% | 46,799 |
06/11/2026 | 6.02 | 6.06 | 5.81 | 6.04 | +0.83% | 14,614 |
06/10/2026 | 6.05 | 6.15 | 5.89 | 5.99 | -0.17% | 36,221 |
06/09/2026 | 6.10 | 6.10 | 5.90 | 6.00 | -0.33% | 92,194 |
06/08/2026 | 5.83 | 6.04 | 5.80 | 6.02 | +3.44% | 10,163 |
06/05/2026 | 5.90 | 6.03 | 5.55 | 5.82 | -1.52% | 45,519 |
06/04/2026 | 6.06 | 6.17 | 5.91 | 5.91 | -2.80% | 19,052 |
06/03/2026 | 6.29 | 6.29 | 6.04 | 6.08 | -1.62% | 5,448 |
06/02/2026 | 6.34 | 6.34 | 6.15 | 6.18 | -2.52% | 15,023 |
06/01/2026 | 6.25 | 6.38 | 6.15 | 6.34 | +2.42% | 21,325 |
05/29/2026 | 5.97 | 6.19 | 5.82 | 6.19 | +4.21% | 113,423 |
05/28/2026 | 5.66 | 5.98 | 5.66 | 5.94 | +3.66% | 19,289 |
05/27/2026 | 5.89 | 6.01 | 5.65 | 5.73 | -2.55% | 32,210 |
05/26/2026 | 5.99 | 6.07 | 5.84 | 5.88 | +0.51% | 16,536 |
05/22/2026 | 5.93 | 6.05 | 5.83 | 5.85 | +0.52% | 31,428 |
05/21/2026 | 5.83 | 5.99 | 5.70 | 5.82 | -1.19% | 23,654 |
05/20/2026 | 5.94 | 6.11 | 5.73 | 5.89 | +1.55% | 46,142 |
05/19/2026 | 5.76 | 5.92 | 5.65 | 5.80 | +0.87% | 15,653 |
05/18/2026 | 6.08 | 6.08 | 5.51 | 5.75 | -4.49% | 61,357 |
05/15/2026 | 5.88 | 6.25 | 5.71 | 6.02 | +5.99% | 96,133 |
05/14/2026 | 5.85 | 5.95 | 5.48 | 5.68 | -4.54% | 37,520 |
05/14/2026 |
-$0.32 Earnings | |||||
05/13/2026 | 5.53 | 5.95 | 5.33 | 5.95 | +8.38% | 45,898 |
05/12/2026 | 5.96 | 6.15 | 5.46 | 5.49 | -7.73% | 59,935 |
05/11/2026 | 6.07 | 6.15 | 5.95 | 5.95 | -2.46% | 8,688 |
05/08/2026 | 6.17 | 6.21 | 6.00 | 6.10 | +0.16% | 11,740 |
05/07/2026 | 6.25 | 6.39 | 6.04 | 6.09 | -4.55% | 5,445 |
05/06/2026 | 6.37 | 6.48 | 6.13 | 6.38 | 0.00% | 32,208 |
05/05/2026 | 6.09 | 6.44 | 6.01 | 6.38 | +5.45% | 36,383 |
05/04/2026 | 5.95 | 6.30 | 5.92 | 6.05 | +1.68% | 25,471 |
05/01/2026 | 6.04 | 6.50 | 5.80 | 5.95 | -0.34% | 18,515 |
04/30/2026 | 5.97 | 6.20 | 5.72 | 5.97 | +1.70% | 22,706 |
04/29/2026 | 6.13 | 6.38 | 5.76 | 5.87 | -5.32% | 28,492 |
04/28/2026 | 6.45 | 6.78 | 5.98 | 6.20 | -3.58% | 84,185 |
04/27/2026 | 6.75 | 6.90 | 6.43 | 6.43 | -6.20% | 44,848 |
04/24/2026 | 6.78 | 6.99 | 6.73 | 6.86 | +0.07% | 19,838 |
04/23/2026 | 6.90 | 6.99 | 6.76 | 6.85 | -2.00% | 55,142 |
04/22/2026 | 6.87 | 7.06 | 6.78 | 6.99 | +1.60% | 41,197 |
04/21/2026 | 6.90 | 6.99 | 6.69 | 6.88 | -0.15% | 43,002 |
04/20/2026 | 6.99 | 7.15 | 6.78 | 6.89 | -0.72% | 55,760 |
04/17/2026 | 6.80 | 7.06 | 6.56 | 6.94 | +4.36% | 62,303 |
04/16/2026 | 6.86 | 6.86 | 6.54 | 6.65 | -1.48% | 73,624 |
04/15/2026 | 6.61 | 6.97 | 6.41 | 6.75 | +4.01% | 85,666 |
04/14/2026 | 5.99 | 6.68 | 5.88 | 6.49 | +8.71% | 39,595 |
04/13/2026 | 5.98 | 6.07 | 5.74 | 5.97 | -1.00% | 11,617 |
04/10/2026 | 6.04 | 6.44 | 5.74 | 6.03 | -5.49% | 48,268 |
04/09/2026 | 6.53 | 6.87 | 6.00 | 6.38 | -3.84% | 53,228 |
04/08/2026 | 7.02 | 7.55 | 6.51 | 6.64 | -4.67% | 84,449 |
04/07/2026 | 6.24 | 7.00 | 5.95 | 6.96 | +12.26% | 149,648 |
04/06/2026 | 6.06 | 6.45 | 6.06 | 6.20 | +3.68% | 52,977 |
04/02/2026 | 5.91 | 6.41 | 5.90 | 5.98 | +0.34% | 56,401 |
04/01/2026 | 5.50 | 6.38 | 5.46 | 5.96 | +8.56% | 179,126 |
03/31/2026 | 5.53 | 5.64 | 5.00 | 5.49 | +3.20% | 306,081 |
03/30/2026 | 5.02 | 5.42 | 4.92 | 5.32 | +4.72% | 51,660 |
03/27/2026 | 5.01 | 5.36 | 4.87 | 5.08 | -4.87% | 111,421 |
03/26/2026 | 5.26 | 5.48 | 5.04 | 5.34 | +0.38% | 59,678 |
03/26/2026 |
-$0.30 Earnings | |||||
03/25/2026 | 5.59 | 5.59 | 5.25 | 5.32 | -4.83% | 35,008 |
03/24/2026 | 5.77 | 6.05 | 5.38 | 5.59 | -3.62% | 41,962 |
03/23/2026 | 5.85 | 6.10 | 5.76 | 5.80 | +1.58% | 49,889 |
03/20/2026 | 5.80 | 6.19 | 5.66 | 5.71 | -2.23% | 10,704 |
03/19/2026 | 5.67 | 5.88 | 5.58 | 5.84 | +1.57% | 23,329 |
03/18/2026 | 5.87 | 5.89 | 5.67 | 5.75 | -0.17% | 12,990 |
03/17/2026 | 5.76 | 5.89 | 5.76 | 5.76 | -0.52% | 4,068 |
03/16/2026 | 5.85 | 5.85 | 5.70 | 5.79 | +0.70% | 15,736 |
03/13/2026 | 5.89 | 6.14 | 5.68 | 5.75 | -1.71% | 27,025 |
03/12/2026 | 5.89 | 5.89 | 5.75 | 5.85 | -0.85% | 38,246 |