ACOG
ALPHA COGNITION (ACOG)
NASDAQ
$9.78+$0.03 (+0.31%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $212.3M
    Market Cap
  • 20.37%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +23.57%
    Low Price$7.90
    High Price$9.75
  • 3 Months
    +67.53%
    Low Price$5.73
    High Price$9.75
  • 1 Year
    +20.37%
    Low Price$4.50
    High Price$9.80
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.62
10.10
9.36
9.75
+2.63%
294,448
08/20/2026
9.19
9.95
8.90
9.50
+6.86%
360,394
08/19/2026
8.71
9.26
8.53
8.89
+3.67%
140,236
08/18/2026
8.86
9.10
8.46
8.58
-3.00%
135,697
08/17/2026
8.89
9.00
8.20
8.84
0.00%
367,453
08/14/2026
9.34
9.50
8.20
8.84
+2.43%
247,591
08/13/2026
8.95
9.16
8.49
8.63
-3.58%
202,115
08/13/2026
-$0.40 Earnings
08/12/2026
8.95
9.25
8.95
8.95
+0.73%
76,001
08/11/2026
8.95
9.10
8.67
8.89
-0.06%
56,741
08/10/2026
9.21
9.22
8.76
8.89
-2.63%
39,249
08/07/2026
8.80
9.21
8.60
9.13
+5.31%
31,057
08/06/2026
8.55
8.70
8.35
8.67
+1.76%
15,084
08/05/2026
9.02
9.22
8.32
8.52
-4.70%
92,431
08/04/2026
8.38
9.14
8.10
8.94
+6.05%
49,020
08/03/2026
8.21
8.88
7.60
8.43
+1.81%
70,718
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