ACOG - Alpha Cognition Inc.
5.08
-0.260 -5.118%
Share volume: 111,421
Last Updated: 03-27-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.34
-0.26
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $5.01 | $5.01 | $5.36 | $5.36 | $4.87 | $4.87 | $5.08 | $5.08 | 111,421 | $111,421.00 |
| 03-26-2026 | $5.26 | $5.26 | $5.48 | $5.48 | $5.04 | $5.04 | $5.34 | $5.34 | 59,678 | $59,678.00 |
| 03-25-2026 | $5.59 | $5.59 | $5.59 | $5.59 | $5.25 | $5.25 | $5.32 | $5.32 | 35,008 | $35,008.00 |
| 03-24-2026 | $5.77 | $5.77 | $6.05 | $6.05 | $5.38 | $5.38 | $5.59 | $5.59 | 41,962 | $41,962.00 |
| 03-23-2026 | $5.85 | $5.85 | $6.10 | $6.10 | $5.76 | $5.76 | $5.80 | $5.80 | 49,889 | $49,889.00 |
| 03-20-2026 | $5.80 | $5.80 | $6.19 | $6.19 | $5.66 | $5.66 | $5.71 | $5.71 | 10,704 | $10,704.00 |
| 03-19-2026 | $5.67 | $5.67 | $5.88 | $5.88 | $5.58 | $5.58 | $5.84 | $5.84 | 23,329 | $23,329.00 |
| 03-18-2026 | $5.87 | $5.87 | $5.89 | $5.89 | $5.67 | $5.67 | $5.75 | $5.75 | 12,990 | $12,990.00 |
| 03-17-2026 | $5.76 | $5.76 | $5.89 | $5.89 | $5.76 | $5.76 | $5.76 | $5.76 | 4,068 | $4,068.00 |
| 03-16-2026 | $5.85 | $5.85 | $5.85 | $5.85 | $5.70 | $5.70 | $5.79 | $5.79 | 15,736 | $15,736.00 |