Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alpha Cognition (ACOG.US) Share Price

Price $5.91 on 03-04-2026 at 22:47:26
Change $0.02 0.33%
Buy $6.46
Sell $5.50
Last Trade: -
Day's Volume: 1,062
Last Close: $5.98
Open: $6.16
ISIN: CA02074J5017
Day's Range $5.90 - $6.19
52wk Range: $3.82 - $11.39
Market Capitalisation: $124.99m
VWAP: $6.065389
Shares in Issue: 20.90m

Alpha Cognition (ACOG.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Alpha Cognition trades

Alpha Cognition (ACOG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 6.16 6.19 5.90 5.98 1,062
2nd Apr 2026 (Thu) 6.16 6.19 5.90 5.98 1,062
1st Apr 2026 (Wed) 5.49 6.38 5.49 5.96 17,628
31st Mar 2026 (Tue) 5.40 5.50 5.25 5.49 5,911
30th Mar 2026 (Mon) 4.96 5.215 4.96 5.32 4,119
27th Mar 2026 (Fri) 4.96 5.10 4.91 5.08 11,695
26th Mar 2026 (Thu) 5.27 5.33 5.04 5.34 7,264
25th Mar 2026 (Wed) 5.425 5.43 5.26 5.32 4,959
24th Mar 2026 (Tue) 5.82 5.85 5.43 5.59 9,518
23rd Mar 2026 (Mon) 5.93 5.93 5.78 5.80 259
20th Mar 2026 (Fri) 5.66 5.75 5.66 5.71 543
19th Mar 2026 (Thu) 5.66 5.84 5.59 5.84 443
18th Mar 2026 (Wed) 5.75 5.77 5.72 5.75 517
17th Mar 2026 (Tue) 5.76 5.76 5.76 5.76 7
16th Mar 2026 (Mon) 5.77 5.83 5.73 5.79 1,197
13th Mar 2026 (Fri) 5.90 5.90 5.71 5.75 1,123
12th Mar 2026 (Thu) 5.82 5.88 5.765 5.85 2,476
11th Mar 2026 (Wed) 5.88 5.96 5.71 5.90 1,344
10th Mar 2026 (Tue) 5.95 5.95 5.89 5.89 0
9th Mar 2026 (Mon) 5.95 5.95 5.87 5.87 1,210
6th Mar 2026 (Fri) 5.92 5.98 5.74 5.79 2,187
5th Mar 2026 (Thu) 5.85 5.85 5.72 5.74 8,824
See more Alpha Cognition price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered