Alpha Cognition Inc. Common Stock
ACOGNASDAQFinancial Services● Active
$6.02
+$0.20(+3.44%)
Market Cap$93498426
P/E Ratio—
52W High$11.54
52W Low$4.5
Alpha Cognition Inc. Common Stock（ACOG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acog · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.54
Jul 10, 2025
-48.0% from here
5-Year Low5Y
$3.75
Apr 9, 2025
+60.0% from low
IPO Priceadj.
$5.70
Nov 12, 2024
+5.3% since IPO
1 Year Ago
$9.17
Jun 9, 2025
-34.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACOG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.83 | $6.04 | $5.80 | $6.02 | $6.02 | 10K | +3.26% |
| Jun 5, 2026 | $5.90 | $6.03 | $5.55 | $5.82 | $5.82 | 46K | -1.36% |
| Jun 4, 2026 | $6.06 | $6.17 | $5.91 | $5.91 | $5.91 | 19K | -2.48% |
| Jun 3, 2026 | $6.29 | $6.29 | $6.04 | $6.08 | $6.08 | 5K | -3.34% |
| Jun 2, 2026 | $6.34 | $6.34 | $6.15 | $6.18 | $6.18 | 15K | -2.52% |
| Jun 1, 2026 | $6.25 | $6.38 | $6.15 | $6.34 | $6.34 | 21K | +1.44% |
| May 29, 2026 | $5.97 | $6.19 | $5.82 | $6.19 | $6.19 | 113K | +3.69% |
| May 28, 2026 | $5.66 | $5.98 | $5.66 | $5.94 | $5.94 | 19K | +4.95% |
| May 27, 2026 | $5.89 | $6.01 | $5.65 | $5.73 | $5.73 | 32K | -2.72% |
| May 26, 2026 | $5.99 | $6.07 | $5.84 | $5.88 | $5.88 | 17K | -1.84% |
| May 22, 2026 | $5.93 | $6.05 | $5.83 | $5.85 | $5.85 | 31K | -1.35% |
| May 21, 2026 | $5.83 | $5.99 | $5.70 | $5.82 | $5.82 | 24K | -0.17% |
| May 20, 2026 | $5.94 | $6.11 | $5.73 | $5.89 | $5.89 | 46K | -0.84% |
| May 19, 2026 | $5.76 | $5.92 | $5.65 | $5.80 | $5.80 | 16K | +0.69% |
| May 18, 2026 | $6.08 | $6.08 | $5.51 | $5.75 | $5.75 | 61K | -5.43% |
| May 15, 2026 | $5.88 | $6.25 | $5.71 | $6.02 | $6.02 | 96K | +2.38% |
| May 14, 2026 | $5.85 | $5.95 | $5.48 | $5.68 | $5.68 | 38K | -2.91% |
| May 13, 2026 | $5.53 | $5.95 | $5.33 | $5.95 | $5.95 | 46K | +7.59% |
| May 12, 2026 | $5.96 | $6.15 | $5.46 | $5.49 | $5.49 | 60K | -7.89% |
| May 11, 2026 | $6.07 | $6.15 | $5.95 | $5.95 | $5.95 | 9K | -1.98% |
Showing 1–20 of 396 records
Annual Stock Price Performance · ACOG
Jan 1 → Dec 31 · 3 years2026-8.4%$6.57 → $6.02
-8.4%
2025+8.5%$5.99 → $6.50
+8.5%
2024-32.7%$8.75 → $5.89
-32.7%
Best Year2025 · +8.5%
Worst Year2024 · -32.7%
Positive Years1 / 3
Avg Annual Return-10.8%
3Y Total Return-31.2%
3Y CAGR~-11.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ACOG?
If you invested $1,000 in ACOG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,053
Total Return+5.3%
CAGR~+2.6% / yr
Profit+$53
Based on Nov 12, 2024 · $5.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alpha Cognition Inc. Common Stock（ACOG）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACOG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACOG 历史股价FMP 日线复权 OHLCV