MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACOG — Alpha Cognition Inc. Common Stock
NasdaqAlpha Cognition Inc. Common Stock
$8.70
-0.30(-3.33%)
- O
- 9.18
- H
- 9.18
- L
- 8.51
- V
- 88.39K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.70
Period Return+106.65%
Period High$11.54
Period Low$4.20
Avg Daily Volume87.5K
Total Trading Days365
ACOG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.18 | $9.18 | $8.51 | $8.70 | $-0.30 | -3.33% | 88,391 | $8.70 | $8.51 $9.18 |
| Sep 30, 2026 | $8.78 | $9.18 | $8.62 | $9.00 | +$0.29 | +3.33% | 147,014 | $8.91 | $8.62 $9.18 |
| Sep 29, 2026 | $8.71 | $8.96 | $8.49 | $8.71 | +$0.11 | +1.28% | 61,482 | $8.66 | $8.49 $8.96 |
| Sep 28, 2026 | $8.50 | $8.75 | $8.30 | $8.60 | +$0.13 | +1.53% | 67,114 | $8.55 | $8.30 $8.75 |
| Sep 25, 2026 | $8.49 | $8.70 | $8.30 | $8.47 | $-0.10 | -1.17% | 116,601 | $8.46 | $8.30 $8.70 |
| Sep 24, 2026 | $8.44 | $8.88 | $8.31 | $8.57 | $-0.21 | -2.39% | 141,361 | $8.52 | $8.31 $8.88 |
| Sep 23, 2026 | $9.03 | $9.03 | $8.40 | $8.78 | $-0.17 | -1.90% | 59,045 | $8.66 | $8.40 $9.03 |
| Sep 22, 2026 | $9.01 | $9.05 | $8.72 | $8.95 | $-0.02 | -0.22% | 125,728 | $8.97 | $8.72 $9.05 |
| Sep 21, 2026 | $8.80 | $9.21 | $8.80 | $8.97 | +$0.14 | +1.59% | 92,267 | $8.99 | $8.80 $9.21 |
| Sep 18, 2026 | $8.88 | $9.21 | $8.77 | $8.83 | $-0.02 | -0.23% | 61,881 | $8.85 | $8.77 $9.21 |
| Sep 17, 2026 | $8.72 | $9.24 | $8.53 | $8.85 | +$0.45 | +5.36% | 180,206 | $8.88 | $8.53 $9.24 |
| Sep 16, 2026 | $8.82 | $8.92 | $8.30 | $8.40 | $-0.40 | -4.55% | 242,396 | $8.53 | $8.30 $8.92 |
| Sep 15, 2026 | $8.61 | $8.94 | $8.34 | $8.80 | +$0.09 | +1.03% | 135,559 | $8.72 | $8.34 $8.94 |
| Sep 14, 2026 | $8.88 | $8.88 | $8.50 | $8.71 | $-0.19 | -2.13% | 145,352 | $8.67 | $8.50 $8.88 |
| Sep 11, 2026 | $8.99 | $9.30 | $8.65 | $8.90 | +$0.00 | +0.00% | 85,338 | $8.91 | $8.65 $9.30 |
| Sep 10, 2026 | $8.93 | $9.34 | $8.86 | $8.90 | $-0.23 | -2.52% | 82,191 | $8.99 | $8.86 $9.34 |
| Sep 9, 2026 | $9.54 | $9.54 | $8.92 | $9.13 | $-0.39 | -4.10% | 57,997 | $9.14 | $8.92 $9.54 |
| Sep 8, 2026 | $9.31 | $9.75 | $9.15 | $9.52 | +$0.00 | +0.00% | 85,411 | $9.52 | $9.15 $9.75 |
| Sep 4, 2026 | $9.22 | $9.54 | $9.10 | $9.52 | +$0.31 | +3.37% | 45,945 | $9.39 | $9.10 $9.54 |
| Sep 3, 2026 | $9.35 | $9.42 | $9.01 | $9.21 | $-0.11 | -1.13% | 90,804 | $9.16 | $9.01 $9.42 |
| Sep 2, 2026 | $9.17 | $9.42 | $9.06 | $9.32 | +$0.15 | +1.58% | 55,599 | $9.22 | $9.06 $9.42 |
| Sep 1, 2026 | $9.24 | $9.48 | $8.92 | $9.17 | $-0.10 | -1.08% | 171,325 | $9.09 | $8.92 $9.48 |
| Aug 31, 2026 | $9.20 | $9.37 | $9.00 | $9.27 | +$0.11 | +1.20% | 215,624 | $9.16 | $9.00 $9.37 |
| Aug 28, 2026 | $9.65 | $9.81 | $9.04 | $9.16 | $-0.58 | -5.91% | 137,209 | $9.44 | $9.04 $9.81 |
| Aug 27, 2026 | $9.38 | $10.01 | $9.38 | $9.74 | +$0.33 | +3.45% | 155,572 | $9.69 | $9.38 $10.01 |
| Aug 26, 2026 | $9.65 | $9.65 | $9.16 | $9.41 | $-0.34 | -3.49% | 251,842 | $9.46 | $9.16 $9.65 |
| Aug 25, 2026 | $9.80 | $9.87 | $9.39 | $9.75 | +$0.00 | +0.00% | 220,140 | $9.61 | $9.39 $9.87 |
| Aug 24, 2026 | $9.72 | $10.14 | $9.34 | $9.75 | +$0.00 | +0.00% | 168,464 | $9.61 | $9.34 $10.14 |
| Aug 21, 2026 | $9.62 | $10.10 | $9.36 | $9.75 | +$0.25 | +2.63% | 294,448 | $9.69 | $9.36 $10.10 |
| Aug 20, 2026 | $9.19 | $9.95 | $8.90 | $9.50 | +$0.61 | +6.86% | 359,266 | $9.46 | $8.90 $9.95 |