Alpha Cognition (ACOGD) | Stock Price History & Returns | 2021 - 2025
Alpha Cognition Inc. Healthcare
Alpha Cognition Historical Price Chart
Alpha Cognition Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | $6.55 | +4.47% | $6.26 | $6.72 | $6.17 | 198.4K |
| Jan 23, 2025 | $6.27 | +5.91% | $5.87 | $6.40 | $5.58 | 120.0K |
| Jan 22, 2025 | $5.92 | -1.17% | $6.14 | $6.18 | $5.63 | 190.1K |
| Jan 21, 2025 | $5.99 | +0.50% | $6.16 | $6.39 | $5.62 | 112.4K |
| Jan 17, 2025 | $5.96 | +0.17% | $6.02 | $6.21 | $5.96 | 51.9K |
| Jan 16, 2025 | $5.95 | -1.65% | $5.99 | $6.10 | $5.84 | 68.4K |
| Jan 15, 2025 | $6.05 | +2.89% | $6.11 | $6.45 | $5.85 | 221.4K |
| Jan 14, 2025 | $5.88 | -3.45% | $6.27 | $6.30 | $5.88 | 88.4K |
| Jan 13, 2025 | $6.09 | 0.00% | $6.01 | $6.15 | $5.80 | 56.8K |
| Jan 10, 2025 | $6.09 | +6.47% | $5.74 | $6.18 | $5.65 | 176.9K |
| Jan 8, 2025 | $5.72 | 0.00% | $6.22 | $6.24 | $5.65 | 265.5K |
| Jan 7, 2025 | $5.72 | -2.39% | $5.76 | $5.89 | $5.54 | 108.2K |
| Jan 6, 2025 | $5.86 | +3.35% | $5.83 | $5.95 | $5.55 | 87.4K |
| Jan 3, 2025 | $5.67 | 0.00% | $6.00 | $6.00 | $5.40 | 12.0K |
| Jan 2, 2025 | $5.67 | -3.74% | $5.99 | $5.99 | $5.47 | 36.2K |
| Dec 31, 2024 | $5.89 | +4.43% | $5.50 | $5.89 | $5.42 | 147.1K |
| Dec 30, 2024 | $5.64 | +9.94% | $5.15 | $5.64 | $5.12 | 77.7K |
| Dec 27, 2024 | $5.13 | +1.18% | $5.07 | $5.53 | $5.00 | 146.0K |
| Dec 26, 2024 | $5.07 | +0.80% | $4.95 | $5.50 | $4.81 | 162.2K |
| Dec 24, 2024 | $5.03 | 0.00% | $4.97 | $5.03 | $4.95 | 15.9K |
| Dec 23, 2024 | $5.03 | +2.03% | $5.30 | $5.30 | $4.91 | 46.1K |
| Dec 20, 2024 | $4.93 | -1.40% | $5.00 | $5.15 | $4.82 | 50.6K |
| Dec 19, 2024 | $5.00 | -3.10% | $5.23 | $5.29 | $4.90 | 126.5K |
| Dec 18, 2024 | $5.16 | -7.53% | $5.59 | $5.70 | $4.99 | 99.9K |
| Dec 17, 2024 | $5.58 | +16.49% | $5.07 | $5.69 | $5.02 | 129.3K |
| Dec 16, 2024 | $4.79 | -11.62% | $5.48 | $5.63 | $4.66 | 148.1K |
| Dec 13, 2024 | $5.42 | -5.57% | $5.75 | $5.75 | $5.40 | 15.1K |
| Dec 12, 2024 | $5.74 | 0.00% | $5.72 | $5.80 | $5.63 | 63.8K |
| Dec 11, 2024 | $5.74 | 0.00% | $5.53 | $5.84 | $5.50 | 189.0K |
| Dec 10, 2024 | $5.74 | +1.06% | $5.68 | $5.76 | $5.62 | 82.0K |
| Dec 9, 2024 | $5.68 | +0.35% | $5.60 | $5.74 | $5.60 | 143.4K |
| Dec 6, 2024 | $5.66 | -1.05% | $5.72 | $5.75 | $5.59 | 52.1K |
| Dec 5, 2024 | $5.72 | -0.35% | $5.84 | $5.85 | $5.60 | 87.2K |
| Dec 4, 2024 | $5.74 | -2.71% | $5.66 | $5.85 | $5.66 | 44.4K |
| Dec 3, 2024 | $5.90 | -3.28% | $6.10 | $6.42 | $5.70 | 307.9K |
| Dec 2, 2024 | $6.10 | -7.85% | $6.66 | $6.98 | $5.91 | 144.3K |
| Nov 29, 2024 | $6.62 | -0.75% | $6.79 | $6.88 | $6.52 | 17.2K |
| Nov 27, 2024 | $6.67 | +12.10% | $6.00 | $6.80 | $5.93 | 402.6K |
| Nov 26, 2024 | $5.95 | +4.02% | $5.84 | $6.00 | $5.72 | 148.0K |
| Nov 25, 2024 | $5.72 | 0.00% | $5.75 | $5.80 | $5.62 | 237.2K |
| Nov 22, 2024 | $5.72 | -0.52% | $5.77 | $5.80 | $5.68 | 52.2K |
| Nov 21, 2024 | $5.75 | -0.52% | $5.85 | $5.85 | $5.70 | 102.1K |
| Nov 20, 2024 | $5.78 | +2.12% | $5.74 | $5.85 | $5.57 | 134.8K |
| Nov 19, 2024 | $5.66 | -0.70% | $5.73 | $5.80 | $5.60 | 171.0K |
| Nov 18, 2024 | $5.70 | +6.15% | $5.40 | $5.75 | $5.39 | 92.3K |
| Nov 15, 2024 | $5.37 | -5.46% | $5.60 | $5.82 | $5.35 | 96.2K |
| Nov 14, 2024 | $5.68 | -1.05% | $5.75 | $5.75 | $5.63 | 17.0K |
| Nov 13, 2024 | $5.74 | +0.70% | $5.75 | $5.84 | $5.61 | 85.6K |
| Nov 12, 2024 | $5.70 | -32.14% | $7.00 | $7.00 | $5.61 | 406.4K |
| Nov 11, 2024 | $8.40 | -2.33% | $8.62 | $8.91 | $8.00 | 4.2K |
| Nov 8, 2024 | $8.60 | -8.90% | $8.31 | $8.75 | $8.28 | 4.6K |
| Nov 7, 2024 | $9.44 | +32.96% | $7.00 | $9.44 | $6.99 | 17.2K |
| Nov 6, 2024 | $7.10 | -18.86% | $8.75 | $9.05 | $7.10 | 18.8K |
| Nov 5, 2024 | $8.75 | 0.00% | $8.75 | $8.75 | $8.75 | N/A |
| Nov 4, 2024 | $8.75 | -7.89% | $9.91 | $9.91 | $8.75 | 7.2K |
| Nov 1, 2024 | $9.50 | -5.00% | $9.96 | $9.96 | $9.50 | 4.4K |
| Oct 31, 2024 | $10.00 | 0.00% | $10.00 | $10.07 | $9.25 | 3.7K |
| Oct 30, 2024 | $10.00 | +5.26% | $10.00 | $10.17 | $9.50 | 4.3K |
| Oct 29, 2024 | $9.50 | -2.56% | $9.77 | $9.90 | $9.50 | 1.8K |
| Oct 28, 2024 | $9.75 | -3.08% | $10.06 | $10.06 | $9.55 | 3.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| No weekly data available. | ||||||
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jan 1, 2025 | $6.55 | +11.21% | $5.99 | $6.72 | $5.40 | 1.8M |
| Dec 1, 2024 | $5.89 | -11.03% | $6.66 | $6.98 | $4.66 | 2.3M |
| Nov 1, 2024 | $6.62 | -33.80% | $9.96 | $9.96 | $5.35 | 2.0M |
| Oct 1, 2024 | $10.00 | 0.00% | $10.98 | $12.50 | $8.75 | 74.7K |
| Sep 1, 2024 | $10.00 | -2.44% | $10.37 | $12.63 | $8.75 | 59.6K |
| Aug 1, 2024 | $10.25 | -22.64% | $13.25 | $13.50 | $8.93 | 125.6K |
| Jul 1, 2024 | $13.25 | +4.25% | $13.38 | $17.09 | $12.36 | 195.8K |
| Jun 1, 2024 | $12.71 | -15.44% | $14.75 | $15.79 | $11.80 | 43.0K |
| May 1, 2024 | $15.03 | +26.52% | $11.75 | $15.06 | $11.00 | 48.7K |
| Apr 1, 2024 | $11.88 | -18.07% | $14.75 | $14.75 | $11.61 | 42.8K |
| Mar 1, 2024 | $14.50 | +1.12% | $14.86 | $17.65 | $13.50 | 21.6K |
| Feb 1, 2024 | $14.34 | -11.75% | $15.74 | $16.20 | $11.25 | 23.7K |
| Jan 1, 2024 | $16.25 | +30.84% | $12.79 | $18.50 | $12.12 | 25.9K |
| Dec 1, 2023 | $12.42 | +84.00% | $6.84 | $17.64 | $5.97 | 57.5K |
| Nov 1, 2023 | $6.75 | -3.57% | $7.25 | $7.25 | $4.09 | 11.2K |
| Oct 1, 2023 | $7.00 | -9.68% | $7.88 | $8.14 | $5.77 | 14.2K |
| Sep 1, 2023 | $7.75 | +4.31% | $8.25 | $8.25 | $6.09 | 16.4K |
| Aug 1, 2023 | $7.43 | -12.90% | $8.09 | $8.64 | $6.25 | 46.3K |
| Jul 1, 2023 | $8.53 | +45.07% | $6.25 | $9.19 | $4.50 | 46.8K |
| Jun 1, 2023 | $5.88 | +43.77% | $4.25 | $6.25 | $3.50 | 7.3K |
| May 1, 2023 | $4.09 | -2.15% | $4.01 | $5.79 | $3.81 | 3.1K |
| Apr 1, 2023 | $4.18 | +1.46% | $4.12 | $6.47 | $4.00 | 395 |
| Mar 1, 2023 | $4.12 | -38.42% | $6.69 | $8.88 | $4.12 | 5.1K |
| Feb 1, 2023 | $6.69 | -15.10% | $7.88 | $8.38 | $5.25 | 5.5K |
| Jan 1, 2023 | $7.88 | +47.57% | $5.34 | $8.88 | $5.25 | 2.5K |
| Dec 1, 2022 | $5.34 | -23.93% | $7.02 | $8.12 | $3.74 | 2.6K |
| Nov 1, 2022 | $7.02 | +32.45% | $6.25 | $10.48 | $6.25 | 5.5K |
| Oct 1, 2022 | $5.30 | -35.21% | $7.63 | $8.57 | $4.93 | 4.9K |
| Sep 1, 2022 | $8.18 | -32.67% | $11.31 | $15.20 | $8.18 | 1.1K |
| Aug 1, 2022 | $12.15 | -20.74% | $16.25 | $16.25 | $11.34 | 3.7K |
| Jul 1, 2022 | $15.33 | +58.04% | $7.50 | $17.03 | $7.50 | 3.1K |
| Jun 1, 2022 | $9.70 | -24.69% | $12.77 | $14.50 | $9.62 | 13.0K |
| May 1, 2022 | $12.88 | -33.37% | $18.75 | $27.00 | $12.20 | 6.5K |
| Apr 1, 2022 | $19.33 | -5.71% | $20.33 | $25.00 | $15.57 | 4.6K |
| Mar 1, 2022 | $20.50 | +3.02% | $20.00 | $21.81 | $18.68 | 3.4K |
| Feb 1, 2022 | $19.90 | +2.05% | $19.00 | $21.27 | $18.16 | 6.0K |
| Jan 1, 2022 | $19.50 | -21.21% | $25.50 | $25.50 | $18.33 | 8.9K |
| Dec 1, 2021 | $24.75 | +10.99% | $22.50 | $26.81 | $18.25 | 13.0K |
| Nov 1, 2021 | $22.30 | -10.80% | $21.74 | $26.25 | $20.53 | 11.9K |
| Oct 1, 2021 | $25.00 | -7.68% | $27.91 | $37.00 | $20.59 | 9.7K |
| Sep 1, 2021 | $27.08 | -15.14% | $36.25 | $43.25 | $24.58 | 16.0K |
| Aug 1, 2021 | $31.91 | +59.55% | $20.00 | $45.00 | $16.90 | 10.5K |
| Jul 1, 2021 | $20.00 | +6.67% | $18.75 | $20.14 | $17.07 | 534 |
| Jun 1, 2021 | $18.75 | 0.00% | $18.49 | $18.75 | $18.49 | 200 |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2025 | $6.55 | -59.69% | - | -59.69% | $5.99 | $6.72 | $5.40 | 1.8M |
| 2024 | $16.25 | +106.22% | - | +106.22% | $12.79 | $18.50 | $4.66 | 5.0M |
| 2023 | $7.88 | -59.59% | - | -59.59% | $5.34 | $17.64 | $3.50 | 216.2K |
| 2022 | $19.50 | +4.00% | - | +4.00% | $25.50 | $27.00 | $3.74 | 63.3K |
| 2021 | $18.75 | 0.00% | - | 0.00% | $18.49 | $45.00 | $16.90 | 61.9K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Alpha Cognition Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Alpha Cognition Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Alpha Cognition
ACOGD
|
N/A | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | N/A | N/A | N/A | N/A | N/A | N/A |
|
Royalty Pharma plc
RPRX
|
29.43B Large-cap | -1.08% | 2.69% | 17.72% | 40.85% | 39.66% | 57.49% | 72.01% | 24.65% | 11.98% | 11.98% | 11.98% |
|
Regeneron
REGN
|
80.98B Large-cap | 0.60% | -11.93% | -18.75% | -18.29% | -20.78% | 15.66% | -21.83% | 13.80% | 72.82% | 1,033.17% | 4,804.97% |
|
Alnylam
ALNY
|
41.87B Large-cap | -1.49% | 0.29% | -9.76% | -26.49% | -28.08% | -8.16% | 40.32% | 59.90% | 405.36% | 3,032.34% | 1,907.45% |
|
Vertex
VRTX
|
109.45B Large-cap | 1.69% | 3.09% | -3.36% | -1.15% | -0.37% | -2.31% | 27.89% | 136.85% | 413.01% | 888.51% | 1,245.83% |
|
Insmed
INSM
|
31.05B Large-cap | 3.49% | -10.70% | -32.60% | -50.51% | -44.98% | -0.89% | 389.25% | 236.25% | 934.36% | 717.46% | 614.23% |
Calculate Your Alpha Cognition Investment Returns
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Alpha Cognition (ACOGD) stock performed during last 12 months?
Performance data for Alpha Cognition over the last 12 months is not available.
- What is Alpha Cognition's (ACOGD) total stock return over the past 5 years?
5-year performance data for Alpha Cognition is not available.
- How does Alpha Cognition's Stock 10-year annualized return compare to the Healthcare sector?
10-year sector comparison data for Alpha Cognition is not available.
- What was Alpha Cognition's best-performing year historically?
Sufficient performance data for Alpha Cognition is not available.
- What is the longest period of consecutive yearly growth Alpha Cognition has achieved historically?
Insufficient data to analyze growth consistency for Alpha Cognition.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.