Free Trial

Alpha Cognition (ACOGF) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free ACOGF Stock Alerts
C$0.51
-0.01 (-1.93%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlines

Alpha Cognition Stock Price Performance

5 Day
Performance
-0.25%
1 Month
Performance
-0.25%
3 Month
Performance
-9.68%
6 Month
Performance
+115.66%
Year-To-Date
Performance
+2.40%
1 Year
Performance
+158.83%
Receive ACOGF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Cognition and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

ACOGF Stock Chart for Friday, May, 17, 2024

ACOGF Chart by TradingView

Alpha Cognition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$0.52C$0.51
-1.57%		C$0.51C$0.5046,800 shsC$55.41 million
05/16/2024C$0.51C$0.52
+1.35%		C$0.52C$0.506,804 shsC$56.29 million
05/15/2024C$0.50C$0.51
+1.94%		C$0.53C$0.5120,890 shsC$55.54 million
05/14/2024C$0.51C$0.50
-2.70%		C$0.51C$0.491,567 shsC$54.48 million
05/13/2024C$0.51C$0.51
+0.82%		C$0.51C$0.4499,700 shsC$56.00 million
05/10/2024C$0.50C$0.51
+2.31%		C$0.51C$0.4997,850 shsC$55.54 million
05/09/2024C$0.50C$0.50
-0.30%		C$0.51C$0.4919,050 shsC$54.29 million
05/08/2024C$0.47C$0.50
+6.07%		C$0.50C$0.487,250 shsC$54.45 million
05/07/2024C$0.51C$0.47
-7.57%		C$0.51C$0.47171,715 shsC$51.34 million
05/06/2024C$0.50C$0.51
+2.00%		C$0.52C$0.50143,300 shsC$55.54 million
05/03/2024C$0.50C$0.50C$0.53C$0.49257,150 shsC$54.45 million
05/02/2024C$0.48C$0.50
+4.17%		C$0.51C$0.47172,888 shsC$54.45 million
05/01/2024C$0.48C$0.48
+1.05%		C$0.48C$0.4757,100 shsC$52.27 million
04/30/2024C$0.49C$0.48
-3.06%		C$0.51C$0.4722,465 shsC$51.73 million
04/29/2024C$0.51C$0.49
-3.92%		C$0.51C$0.4789,252 shsC$53.36 million
04/26/2024C$0.50C$0.51
+3.03%		C$0.51C$0.4973,699 shsC$55.54 million
04/25/2024C$0.49C$0.50
+0.45%		C$0.50C$0.491,725 shsC$53.91 million
04/24/2024C$0.50C$0.49
-0.44%		C$0.51C$0.4816,900 shsC$53.67 million
04/23/2024C$0.52C$0.50
-3.98%		C$0.51C$0.47278,817 shsC$53.91 million
04/22/2024C$0.52C$0.52
-0.87%		C$0.52C$0.4923,623 shsC$56.14 million
04/19/2024C$0.50C$0.52
+4.00%		C$0.52C$0.5021,530 shsC$56.63 million
04/18/2024C$0.51C$0.50
-1.96%		C$0.52C$0.4936,885 shsC$54.45 million
04/17/2024C$0.49C$0.51
+3.70%		C$0.52C$0.4819,250 shsC$55.54 million
04/16/2024C$0.49C$0.49
+0.57%		C$0.52C$0.4654,835 shsC$53.56 million
04/15/2024C$0.50C$0.49
-2.53%		C$0.52C$0.4832,510 shsC$53.25 million
04/12/2024C$0.53C$0.50
-5.12%		C$0.52C$0.4973,125 shsC$54.64 million
04/11/2024C$0.55C$0.53
-4.43%		C$0.55C$0.528,515 shsC$57.59 million
04/10/2024C$0.53C$0.55
+4.40%		C$0.55C$0.5128,630 shsC$60.25 million
04/09/2024C$0.51C$0.53
+3.92%		C$0.55C$0.5326,400 shsC$57.72 million
04/08/2024C$0.54C$0.51
-5.82%		C$0.54C$0.5133,902 shsC$55.54 million
04/05/2024C$0.54C$0.51
-5.82%		C$0.55C$0.5033,902 shsC$55.54 million
04/04/2024C$0.56C$0.54
-2.73%		C$0.56C$0.543,450 shsC$58.97 million
04/03/2024C$0.55C$0.56
+0.80%		C$0.56C$0.5564,250 shsC$60.63 million
04/02/2024C$0.58C$0.55
-4.78%		C$0.58C$0.5527,045 shsC$60.15 million
04/01/2024C$0.58C$0.58C$0.59C$0.5424,019 shsC$63.16 million
03/29/2024C$0.58C$0.58C$0.60C$0.5812,500 shsC$63.16 million
03/28/2024C$0.58C$0.58C$0.60C$0.5812,500 shsC$63.16 million
03/27/2024C$0.57C$0.58
+2.06%		C$0.58C$0.564,593 shsC$63.16 million
03/26/2024C$0.58C$0.57
-2.02%		C$0.58C$0.5426,650 shsC$61.89 million
03/25/2024C$0.62C$0.58
-6.45%		C$0.62C$0.5731,581 shsC$63.16 million
A once-in-a-century investment opportunity (Ad)

It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more potential than the AI stocks most investors are focused on in the days ahead.

To get its name and ticker symbol for free - just click here.
03/22/2024C$0.61C$0.62
+1.64%		C$0.64C$0.6132,875 shsC$67.52 million
03/21/2024C$0.63C$0.61
-2.40%		C$0.64C$0.607,228 shsC$66.43 million
03/20/2024C$0.60C$0.63
+4.17%		C$0.63C$0.614,463 shsC$68.06 million
03/19/2024C$0.66C$0.60
-8.40%		C$0.67C$0.5834,308 shsC$65.34 million
03/18/2024C$0.65C$0.66
+0.77%		C$0.66C$0.658,792 shsC$71.33 million
03/15/2024C$0.67C$0.65
-2.26%		C$0.70C$0.6131,223 shsC$70.79 million
03/14/2024C$0.66C$0.67
+0.76%		C$0.69C$0.6227,650 shsC$72.42 million
03/13/2024C$0.65C$0.66
+1.54%		C$0.67C$0.6496,960 shsC$71.87 million
03/12/2024C$0.65C$0.65
+0.34%		C$0.68C$0.6033,597 shsC$70.79 million
03/11/2024C$0.65C$0.65
-0.34%		C$0.71C$0.5938,116 shsC$70.55 million
03/08/2024C$0.63C$0.65
+4.00%		C$0.65C$0.6024,699 shsC$70.79 million
03/07/2024C$0.58C$0.63
+7.76%		C$0.63C$0.5933,445 shsC$68.06 million
03/06/2024C$0.60C$0.58
-3.33%		C$0.60C$0.588,178 shsC$63.16 million
03/05/2024C$0.58C$0.60
+3.45%		C$0.60C$0.5612,776 shsC$65.34 million
03/04/2024C$0.55C$0.58
+5.36%		C$0.68C$0.5641,130 shsC$63.16 million
03/01/2024C$0.55C$0.55
-0.60%		C$0.66C$0.5516,138 shsC$59.95 million
02/29/2024C$0.59C$0.55
-6.14%		C$0.59C$0.5542,535 shsC$60.31 million
02/28/2024C$0.59C$0.59
-0.77%		C$0.59C$0.5419,910 shsC$64.25 million
02/27/2024C$0.57C$0.59
+4.04%		C$0.59C$0.546,952 shsC$64.75 million
02/26/2024C$0.57C$0.57
+1.01%		C$0.60C$0.4882,095 shsC$62.24 million
02/23/2024C$0.58C$0.57
-2.45%		C$0.65C$0.5516,019 shsC$61.62 million
02/22/2024C$0.54C$0.58
+6.52%		C$0.59C$0.5818,205 shsC$63.16 million
02/21/2024C$0.58C$0.54
-5.70%		C$0.59C$0.483,490 shsC$59.30 million
02/20/2024C$0.56C$0.58
+2.50%		C$0.59C$0.5239,957 shsC$62.88 million
02/19/2024C$0.56C$0.56
+0.01%		C$0.59C$0.5418,700 shsC$61.34 million
02/16/2024C$0.58C$0.56
-2.88%		C$0.59C$0.5418,799 shsC$34.37 million

Related Companies:
This page (OTC:ACOGF) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings