Loading live market data…

Alpha Cognition Inc

NASDAQ:ACOG

$8.05 USD

-$0.33 (-3.94%)

Volume
133.46K
Average Volume
42.72K
Market Capitalization
$125.03M
P/E Ratio
-6.00
Dividend Yield
0.00%
Price Target
$14.00
Year High
$10.65
Year Low
$4.50
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$12.64
Date Opening Price Closing Price %Chg Volume
2026-07-14 $8.47 $8.05 -4.96% 133.46K
2026-07-13 $8.40 $8.38 -0.24% 156.9K
2026-07-10 $8.73 $8.41 -3.67% 56700
2026-07-09 $8.50 $8.52 0.24% 28601
2026-07-08 $8.10 $8.50 4.94% 107.7K
2026-07-07 $7.80 $8.10 3.85% 43815
2026-07-06 $8.17 $7.90 -3.30% 46019
2026-07-02 $7.84 $7.89 0.64% 52000
2026-07-01 $7.19 $7.79 8.34% 33200
2026-06-30 $6.87 $7.22 5.09% 44234
2026-06-29 $6.56 $6.81 3.81% 18620
2026-06-26 $6.42 $6.50 1.25% 189.33K
2026-06-25 $6.59 $6.50 -1.37% 51630
2026-06-24 $6.51 $6.58 1.08% 41000
2026-06-23 $6.72 $6.58 -2.08% 61100
2026-06-22 $7.00 $6.76 -3.43% 14241
2026-06-18 $6.72 $6.91 2.83% 25621
2026-06-17 $6.09 $6.68 9.69% 45427
2026-06-16 $6.05 $6.01 -0.66% 25000
2026-06-15 $6.08 $5.99 -1.48% 25000
2026-06-12 $6.00 $5.99 -0.17% 46800
2026-06-11 $6.02 $6.04 0.33% 14614
2026-06-10 $6.05 $5.99 -0.99% 36221
2026-06-09 $6.10 $6.00 -1.64% 92200
2026-06-08 $5.83 $6.02 3.26% 10200
2026-06-05 $5.90 $5.82 -1.36% 45519
2026-06-04 $6.06 $5.91 -2.48% 19100
2026-06-03 $6.29 $6.08 -3.34% 5448
2026-06-02 $6.34 $6.18 -2.52% 15023
2026-06-01 $6.25 $6.34 1.44% 21325
2026-05-29 $5.97 $6.19 3.69% 113.42K
2026-05-28 $5.66 $5.94 4.95% 19300
2026-05-27 $5.89 $5.73 -2.72% 32210
2026-05-26 $5.99 $5.88 -1.84% 16536
2026-05-22 $5.93 $5.85 -1.35% 31428
2026-05-21 $5.83 $5.82 -0.17% 23700
2026-05-20 $5.94 $5.89 -0.84% 46142
2026-05-19 $5.76 $5.80 0.69% 15653
2026-05-18 $6.08 $5.75 -5.43% 61400
2026-05-15 $5.88 $6.02 2.38% 96133
2026-05-14 $5.85 $5.68 -2.91% 37520
2026-05-13 $5.53 $5.95 7.59% 45900
2026-05-12 $5.96 $5.49 -7.89% 59935
2026-05-11 $6.07 $5.95 -1.98% 8700
2026-05-08 $6.17 $6.10 -1.13% 11740
2026-05-07 $6.25 $6.09 -2.56% 5445
2026-05-06 $6.37 $6.38 0.16% 32208
2026-05-05 $6.09 $6.38 4.76% 36400
2026-05-04 $5.95 $6.05 1.68% 25471
2026-05-01 $6.04 $5.95 -1.49% 18515
2026-04-30 $5.97 $5.97 0.00% 22706
2026-04-29 $6.13 $5.87 -4.24% 28526
2026-04-28 $6.45 $6.20 -3.88% 84185
2026-04-27 $6.75 $6.43 -4.74% 44848
2026-04-24 $6.78 $6.86 1.18% 19838
2026-04-23 $6.90 $6.85 -0.72% 55142
2026-04-22 $6.87 $6.99 1.75% 41200
2026-04-21 $6.90 $6.88 -0.29% 43002
2026-04-20 $6.99 $6.89 -1.43% 55800
2026-04-17 $6.80 $6.94 2.06% 62303
2026-04-16 $6.86 $6.65 -3.06% 73624
2026-04-15 $6.61 $6.75 2.12% 85700
2026-04-14 $5.99 $6.49 8.35% 39600
2026-04-13 $5.98 $5.97 -0.17% 11617
2026-04-10 $6.04 $6.03 -0.17% 48300
2026-04-09 $6.53 $6.38 -2.30% 53228
2026-04-08 $7.02 $6.64 -5.41% 84449
2026-04-07 $6.24 $6.96 11.54% 149.65K
2026-04-06 $6.06 $6.20 2.31% 53000
2026-04-02 $5.91 $5.98 1.18% 56401
2026-04-01 $5.50 $5.96 8.36% 179.13K
2026-03-31 $5.53 $5.49 -0.72% 306.1K
2026-03-30 $5.02 $5.32 5.98% 51700
2026-03-27 $5.01 $5.08 1.40% 111.42K
2026-03-26 $5.26 $5.34 1.52% 59700
2026-03-25 $5.59 $5.32 -4.83% 35008
2026-03-24 $5.77 $5.59 -3.12% 42000
2026-03-23 $5.85 $5.80 -0.85% 49900
2026-03-20 $5.80 $5.71 -1.55% 10704
2026-03-19 $5.67 $5.84 3.00% 23329
2026-03-18 $5.87 $5.75 -2.04% 13000
2026-03-17 $5.76 $5.76 0.00% 4068
2026-03-16 $5.85 $5.79 -1.03% 15736
2026-03-13 $5.89 $5.75 -2.38% 27025
2026-03-12 $5.89 $5.85 -0.68% 38246
2026-03-11 $5.88 $5.90 0.34% 24600
2026-03-10 $5.83 $5.89 1.03% 14200
2026-03-09 $5.79 $5.87 1.38% 22925
2026-03-06 $5.89 $5.79 -1.70% 67600
2026-03-05 $5.88 $5.74 -2.38% 85735