Alpha Cognition Inc. Common Stock (ACOG) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +31.2%
- 3M
- +23.6%
- YTD
- +21.5%
- 1Y
- -29.7%
- 3Y
- +3.6%
- 5Y
- +2.2%
Loading 10-year price history...
ACOG Historical Performance
ACOG Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -17.0%
- 2025 annual price return
- +14.6%
- 2026 annual price return
- -7.7%
ACOG Stock Price Trajectory (2024–2026)
As of July 7, 2026, Alpha Cognition Inc. Common Stock (ACOG) trades at $7.90, representing a -29.7% return over the past year. The stock has delivered a +11.3% total return over five years (+2.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $11.54 on July 10, 2025. From this peak, ACOG has corrected -31.5%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers AVXL (-73.4% 1Y), SAVA (-31.6% 1Y), and PRAX (+571.6% 1Y), ACOG has underperformed the peer group average. Compare ACOG vs AVXL →
ACOG Historical Price Data · from 2024
Rows 1–50 of 415| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 8.02 | 8.17 | 7.88 | 7.90 | 46K | +0.13% |
| 2026-07-02 | 7.84 | 8.08 | 7.35 | 7.89 | 51K | +1.28% |
| 2026-07-01 | 7.19 | 7.90 | 6.90 | 7.79 | 33K | +7.89% |
| 2026-06-30 | 6.86 | 7.45 | 6.72 | 7.22 | 44K | +6.02% |
| 2026-06-29 | 6.56 | 6.85 | 6.56 | 6.81 | 18K | +6.57% |
| 2026-06-26 | 6.42 | 6.74 | 6.25 | 6.39 | 22K | -1.69% |
| 2026-06-25 | 6.59 | 6.65 | 6.37 | 6.50 | 52K | -1.22% |
| 2026-06-24 | 6.53 | 6.80 | 6.35 | 6.58 | 41K | +0.08% |
| 2026-06-23 | 6.72 | 6.75 | 6.45 | 6.58 | 61K | -2.74% |
| 2026-06-22 | 6.97 | 6.97 | 6.73 | 6.76 | 14K | -2.17% |
| 2026-06-18 | 6.89 | 7.03 | 6.89 | 6.91 | 26K | +3.44% |
| 2026-06-17 | 6.09 | 6.70 | 5.95 | 6.68 | 45K | +11.15% |
| 2026-06-16 | 6.05 | 6.09 | 5.85 | 6.01 | 25K | +0.33% |
| 2026-06-15 | 6.08 | 6.18 | 5.85 | 5.99 | 23K | -4.92% |
| 2026-06-12 | 6.00 | 6.31 | 5.91 | 6.30 | 47K | +4.30% |
| 2026-06-11 | 5.97 | 6.04 | 5.81 | 6.04 | 15K | +0.83% |
| 2026-06-10 | 6.02 | 6.07 | 5.86 | 5.99 | 36K | -0.17% |
| 2026-06-09 | 6.10 | 6.10 | 5.90 | 6.00 | 92K | -0.33% |
| 2026-06-08 | 5.84 | 6.04 | 5.80 | 6.02 | 10K | +3.44% |
| 2026-06-05 | 5.90 | 6.03 | 5.55 | 5.82 | 46K | -1.52% |
| 2026-06-04 | 6.15 | 6.17 | 5.91 | 5.91 | 19K | -2.80% |
| 2026-06-03 | 6.08 | 6.29 | 6.08 | 6.08 | 5K | -1.62% |
| 2026-06-02 | 6.34 | 6.34 | 6.15 | 6.18 | 15K | -2.52% |
| 2026-06-01 | 6.25 | 6.38 | 6.15 | 6.34 | 21K | +2.42% |
| 2026-05-29 | 5.97 | 6.19 | 5.82 | 6.19 | 109K | +4.21% |
| 2026-05-28 | 5.66 | 5.98 | 5.66 | 5.94 | 19K | +3.66% |
| 2026-05-27 | 5.89 | 5.89 | 5.64 | 5.73 | 32K | -2.55% |
| 2026-05-26 | 5.96 | 5.98 | 5.85 | 5.88 | 16K | +0.51% |
| 2026-05-22 | 5.92 | 6.04 | 5.83 | 5.85 | 29K | +0.52% |
| 2026-05-21 | 5.70 | 5.99 | 5.70 | 5.82 | 23K | +0.34% |
| 2026-05-20 | 5.94 | 6.11 | 5.76 | 5.80 | 36K | 0.00% |
| 2026-05-19 | 5.76 | 6.00 | 5.74 | 5.80 | 16K | +0.87% |
| 2026-05-18 | 6.08 | 6.08 | 5.51 | 5.75 | 61K | -4.49% |
| 2026-05-15 | 5.88 | 6.25 | 5.71 | 6.02 | 96K | +5.99% |
| 2026-05-14 | 5.47 | 5.81 | 5.47 | 5.68 | 30K | -1.47% |
| 2026-05-13 | 5.53 | 5.88 | 5.33 | 5.76 | 46K | +5.01% |
| 2026-05-12 | 5.90 | 6.15 | 5.46 | 5.49 | 60K | -7.73% |
| 2026-05-11 | 6.07 | 6.15 | 5.95 | 5.95 | 7K | -2.46% |
| 2026-05-08 | 6.17 | 6.21 | 6.00 | 6.10 | 11K | +0.16% |
| 2026-05-07 | 6.25 | 6.39 | 6.04 | 6.09 | 5K | -4.55% |
| 2026-05-06 | 6.37 | 6.48 | 6.13 | 6.38 | 32K | 0.00% |
| 2026-05-05 | 6.01 | 6.42 | 6.01 | 6.38 | 36K | +5.45% |
| 2026-05-04 | 5.92 | 6.30 | 5.92 | 6.05 | 25K | +1.68% |
| 2026-05-01 | 6.04 | 6.50 | 5.80 | 5.95 | 18K | -0.34% |
| 2026-04-30 | 5.97 | 6.20 | 5.71 | 5.97 | 22K | +1.70% |
| 2026-04-29 | 6.13 | 6.38 | 5.75 | 5.87 | 29K | -5.32% |
| 2026-04-28 | 6.55 | 6.78 | 5.98 | 6.20 | 84K | -3.58% |
| 2026-04-27 | 6.75 | 6.90 | 6.43 | 6.43 | 45K | -6.20% |
| 2026-04-24 | 6.78 | 6.99 | 6.73 | 6.86 | 20K | +0.07% |
| 2026-04-23 | 6.90 | 6.99 | 6.76 | 6.85 | 55K | -2.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ACOG — Frequently Asked Questions
Quick answers to the most common questions about buying ACOG stock.
How has ACOG stock performed recently?
ACOG declined -29.7% over the past year, below its 5-year annualized CAGR of +2.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ACOG's all-time high price?
Alpha Cognition Inc. Common Stock reached $11.54 on 2025-07-10. The 52-week high is $11.54. Current 1-year return of -29.7% places the stock further from historical peaks.
Where can I download ACOG historical price data?
This page provides ACOG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.