2m 2m 2m 2m 2m 2m 2m
ALPHA COGNITION (ACOG)
NASDAQ
$6.05-$0.03 (-0.48%)
Price as of Jun 03, 2026 7:02 PM EDT- $134.8MMarket Cap
- -36.50%1-Year Change
- BiotechnologyIndustry
ALPHA COGNITION (ACOG)
$6.05-$0.03 (-0.48%)
- 1 Month+0.50%Low Price$5.49High Price$6.38
- 3 Months+5.92%Low Price$5.08High Price$6.99
- 1 Year-36.50%Low Price$4.50High Price$11.24
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/11/2026 | 5.88 | 5.99 | 5.68 | 5.90 | +0.17% | 24,551 |
03/10/2026 | 5.83 | 5.99 | 5.82 | 5.89 | +0.34% | 14,152 |
03/09/2026 | 5.79 | 6.07 | 5.72 | 5.87 | +1.38% | 22,925 |
03/06/2026 | 5.89 | 5.99 | 5.74 | 5.79 | +0.87% | 67,555 |
03/05/2026 | 5.88 | 6.29 | 5.64 | 5.74 | -2.05% | 85,735 |
03/04/2026 | 5.72 | 6.20 | 5.70 | 5.86 | +1.91% | 70,227 |
03/03/2026 | 5.60 | 5.86 | 5.29 | 5.75 | -0.86% | 99,374 |
03/02/2026 | 5.78 | 6.07 | 5.54 | 5.80 | -3.33% | 85,233 |
02/27/2026 | 6.00 | 6.26 | 5.94 | 6.00 | 0.00% | 56,716 |
02/26/2026 | 6.31 | 6.45 | 5.83 | 6.00 | -5.29% | 57,552 |
02/25/2026 | 6.14 | 6.46 | 5.73 | 6.34 | +5.41% | 131,194 |
02/24/2026 | 5.75 | 6.07 | 5.46 | 6.01 | +2.04% | 123,440 |
02/23/2026 | 5.87 | 6.07 | 5.48 | 5.89 | +0.68% | 189,148 |
02/20/2026 | 5.85 | 5.90 | 5.67 | 5.85 | 0.00% | 27,654 |
02/19/2026 | 5.83 | 6.07 | 5.48 | 5.85 | +0.86% | 79,155 |
02/18/2026 | 5.31 | 5.99 | 5.21 | 5.80 | +11.32% | 146,099 |
02/17/2026 | 4.92 | 5.46 | 4.90 | 5.21 | +6.76% | 35,091 |
02/13/2026 | 5.38 | 5.53 | 4.80 | 4.88 | -7.92% | 196,559 |
02/12/2026 | 5.26 | 5.68 | 5.12 | 5.30 | +1.73% | 37,840 |
02/11/2026 | 5.92 | 5.99 | 5.06 | 5.21 | -2.98% | 128,333 |
02/10/2026 | 5.03 | 5.97 | 4.75 | 5.37 | +9.15% | 124,618 |
02/09/2026 | 5.08 | 5.20 | 4.84 | 4.92 | -3.53% | 45,165 |
02/06/2026 | 4.65 | 5.20 | 4.60 | 5.10 | +13.33% | 28,734 |
02/05/2026 | 4.96 | 5.33 | 4.50 | 4.50 | -10.36% | 36,070 |
02/04/2026 | 5.01 | 5.46 | 4.76 | 5.02 | -1.57% | 87,166 |
02/03/2026 | 4.97 | 5.26 | 4.76 | 5.10 | +3.24% | 111,764 |
02/02/2026 | 4.77 | 5.44 | 4.77 | 4.94 | +2.07% | 70,794 |
01/30/2026 | 5.16 | 5.43 | 4.77 | 4.84 | -6.56% | 18,853 |
01/29/2026 | 5.41 | 5.58 | 5.18 | 5.18 | -3.54% | 21,201 |
01/28/2026 | 5.76 | 5.77 | 5.23 | 5.37 | -8.91% | 111,911 |
01/27/2026 | 5.89 | 5.97 | 5.66 | 5.90 | +0.08% | 13,858 |
01/26/2026 | 5.88 | 5.95 | 5.74 | 5.89 | -1.01% | 16,919 |
01/23/2026 | 5.78 | 5.99 | 5.67 | 5.95 | +4.39% | 22,830 |
01/22/2026 | 5.59 | 5.91 | 5.40 | 5.70 | -2.56% | 32,195 |
01/21/2026 | 5.53 | 5.85 | 5.20 | 5.85 | +4.84% | 168,293 |
01/20/2026 | 5.65 | 6.04 | 5.43 | 5.58 | -2.45% | 133,106 |
01/16/2026 | 5.68 | 5.94 | 5.66 | 5.72 | -1.72% | 90,169 |
01/15/2026 | 5.96 | 6.05 | 5.80 | 5.82 | -1.85% | 66,548 |
01/14/2026 | 6.01 | 6.15 | 5.91 | 5.93 | -1.50% | 57,986 |
01/13/2026 | 6.62 | 6.62 | 5.85 | 6.02 | -1.15% | 88,218 |