Alpha Cognition

ACOG
🏛️ usa →
7.48
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.68 8.68 8.68 8.68 2.0K
09:32 8.68 8.68 8.68 8.68 0.0K
09:33 8.83 8.83 8.83 8.83 0.4K
09:34 8.83 8.97 8.83 8.97 0.3K
09:35 8.98 8.98 8.98 8.98 2.5K
09:36 8.75 8.75 8.75 8.75 0.5K
09:37 8.75 8.75 8.75 8.75 0.0K
09:38 8.75 8.75 8.75 8.75 0.0K
09:39 8.75 8.75 8.75 8.75 0.0K
09:40 8.75 8.98 8.75 8.98 0.3K
09:41 8.98 8.98 8.98 8.98 0.0K
09:42 9.02 9.10 9.02 9.07 3.4K
09:43 9.07 9.09 9.07 9.09 19.9K
09:44 9.09 9.20 9.09 9.20 0.4K
09:45 9.20 9.20 9.20 9.20 0.5K
09:46 9.08 9.08 9.08 9.08 0.9K
09:47 9.08 9.08 9.08 9.08 2.2K
09:48 9.08 9.08 9.08 9.08 0.0K
09:49 9.08 9.08 9.08 9.08 0.0K
09:50 9.15 9.15 9.15 9.15 0.6K
09:51 9.15 9.15 9.15 9.15 0.0K
09:52 9.15 9.15 9.15 9.15 0.0K
09:53 9.15 9.15 9.15 9.15 0.0K
09:54 9.15 9.15 9.15 9.15 0.0K
09:55 9.15 9.15 9.15 9.15 0.0K
09:56 9.15 9.15 9.15 9.15 0.1K
09:57 9.05 9.05 9.05 9.05 0.4K
09:58 8.86 8.86 8.86 8.86 3.4K
09:59 8.86 8.86 8.86 8.86 0.0K
10:00 9.14 9.14 9.14 9.14 1.2K
10:01 9.14 9.14 9.14 9.14 0.0K
10:02 9.14 9.14 9.14 9.14 0.0K
10:03 9.14 9.14 9.14 9.14 0.1K
10:04 8.75 8.75 8.75 8.75 8.3K
10:05 8.75 8.75 8.75 8.75 0.0K
10:06 8.75 8.75 8.75 8.75 0.0K
10:07 8.75 8.75 8.75 8.75 0.8K
10:08 8.75 8.75 8.75 8.75 2.7K
10:09 8.75 8.95 8.75 8.95 0.4K
10:10 8.95 8.95 8.95 8.95 0.5K
10:11 8.95 8.95 8.95 8.95 0.0K
10:12 8.95 8.95 8.95 8.95 0.0K
10:13 9.15 9.15 9.15 9.15 12.2K
10:14 8.94 8.94 8.94 8.94 0.3K
10:15 8.94 8.94 8.94 8.94 0.0K
10:16 8.75 8.75 8.75 8.75 9.1K
10:17 8.75 8.75 8.75 8.75 0.0K
10:18 8.91 8.91 8.82 8.82 1.8K
10:19 8.82 8.82 8.82 8.82 0.1K
10:20 8.82 8.82 8.82 8.82 0.0K
10:21 8.82 8.82 8.82 8.82 0.0K
10:22 8.82 8.82 8.82 8.82 0.0K
10:23 8.82 8.82 8.82 8.82 0.0K
10:24 8.82 8.82 8.82 8.82 0.0K
10:25 8.82 8.82 8.82 8.82 0.0K
10:26 8.82 8.82 8.82 8.82 0.0K
10:27 8.90 8.90 8.89 8.89 0.5K
10:28 8.89 8.89 8.81 8.81 9.3K
10:29 8.81 8.81 8.81 8.81 0.0K
10:30 8.81 8.81 8.81 8.81 0.0K
10:31 8.81 8.81 8.81 8.81 0.0K
10:32 8.81 8.81 8.81 8.81 0.0K
10:33 8.81 8.81 8.81 8.81 0.0K
10:34 8.81 8.81 8.81 8.81 0.0K
10:35 8.81 8.81 8.81 8.81 0.0K
10:36 8.81 8.90 8.81 8.81 4.9K
10:37 8.81 8.81 8.81 8.81 0.0K
10:38 8.81 8.81 8.81 8.81 0.1K
10:39 8.81 8.81 8.81 8.81 0.0K
10:40 8.84 8.84 8.84 8.84 0.3K
10:41 8.84 8.84 8.84 8.84 0.0K
10:42 8.80 8.83 8.80 8.83 1.0K
10:43 8.74 8.74 8.74 8.74 1.8K
10:44 8.74 8.74 8.74 8.74 0.0K
10:45 8.78 8.78 8.78 8.78 0.1K
10:46 8.78 8.78 8.78 8.78 0.0K
10:47 8.78 8.78 8.78 8.78 0.0K
10:48 8.78 8.78 8.75 8.75 5.8K
10:49 8.75 8.75 8.75 8.75 0.5K
10:50 8.75 8.75 8.75 8.75 0.0K
10:51 8.75 8.75 8.75 8.75 0.0K
10:52 8.75 8.75 8.75 8.75 0.0K
10:53 8.83 8.83 8.83 8.83 0.2K
10:54 8.83 8.83 8.83 8.83 0.1K
10:55 8.83 8.83 8.83 8.83 0.0K
10:56 8.83 8.83 8.83 8.83 0.0K
10:57 8.90 8.90 8.90 8.90 0.1K
10:58 8.90 8.90 8.90 8.90 0.1K
10:59 8.89 8.89 8.89 8.89 0.3K
11:00 8.89 8.89 8.89 8.89 0.0K
11:01 8.89 8.89 8.89 8.89 2.2K
11:02 8.89 8.89 8.89 8.89 0.0K
11:03 8.96 8.96 8.96 8.96 2.0K
11:04 8.96 8.96 8.96 8.96 0.2K
11:05 8.96 8.96 8.96 8.96 0.0K
11:06 8.96 8.96 8.96 8.96 0.0K
11:07 8.95 8.95 8.95 8.95 2.1K
11:08 9.01 9.01 9.01 9.01 0.7K
11:09 9.01 9.01 9.01 9.01 0.1K
11:10 9.01 9.01 9.01 9.01 0.0K
11:11 9.01 9.01 9.01 9.01 0.0K
11:12 9.01 9.01 9.01 9.01 0.0K
11:13 9.08 9.08 9.08 9.08 1.0K
11:14 9.00 9.00 9.00 9.00 0.6K
11:15 9.00 9.00 9.00 9.00 0.0K
11:16 9.15 9.15 9.15 9.15 0.5K
11:17 9.15 9.15 9.15 9.15 0.0K
11:18 9.15 9.15 9.15 9.15 0.0K
11:19 9.15 9.15 9.15 9.15 0.0K
11:20 9.15 9.15 9.15 9.15 0.0K
11:21 9.15 9.15 9.15 9.15 0.0K
11:22 9.15 9.15 9.15 9.15 0.0K
11:23 9.15 9.15 9.11 9.11 0.3K
11:24 9.11 9.11 9.11 9.11 0.0K
11:25 9.11 9.11 9.11 9.11 0.0K
11:26 9.11 9.11 9.11 9.11 0.0K
11:27 9.08 9.08 9.08 9.08 0.3K
11:28 9.08 9.08 9.08 9.08 0.0K
11:29 9.15 9.46 9.15 9.46 3.6K
11:30 9.41 9.41 9.41 9.41 0.1K
11:31 9.38 9.38 9.38 9.38 0.4K
11:32 9.19 9.19 9.19 9.19 1.1K
11:33 9.19 9.26 9.19 9.26 0.7K
11:34 9.17 9.17 9.17 9.17 0.1K
11:35 9.17 9.17 9.17 9.17 0.1K
11:36 9.17 9.20 9.17 9.20 0.6K
11:37 9.20 9.20 9.20 9.20 0.2K
11:38 9.20 9.20 9.20 9.20 0.0K
11:39 9.20 9.20 9.20 9.20 0.0K
11:40 9.20 9.20 9.19 9.19 0.9K
11:41 9.20 9.20 9.20 9.20 0.2K
11:42 9.20 9.20 9.20 9.20 0.0K
11:43 9.20 9.20 9.20 9.20 0.0K
11:44 9.26 9.26 9.26 9.26 0.4K
11:45 9.26 9.26 9.20 9.20 0.5K
11:46 9.20 9.20 9.20 9.20 0.2K
11:47 9.20 9.20 9.20 9.20 0.0K
11:48 9.25 9.27 9.25 9.27 0.4K
11:49 9.27 9.27 9.27 9.27 0.0K
11:50 9.28 9.28 9.28 9.28 0.2K
11:51 9.28 9.28 9.26 9.26 0.7K
11:52 9.26 9.34 9.26 9.34 0.4K
11:53 9.34 9.34 9.34 9.34 0.0K
11:54 9.34 9.34 9.34 9.34 0.0K
11:55 9.34 9.34 9.34 9.34 0.2K
11:56 9.34 9.34 9.34 9.34 0.3K
11:57 9.34 9.34 9.34 9.34 0.0K
11:58 9.34 9.34 9.34 9.34 0.0K
11:59 9.36 9.36 9.36 9.36 0.4K
12:00 9.36 9.36 9.32 9.32 1.3K
12:01 9.32 9.32 9.25 9.25 0.6K
12:02 9.25 9.25 9.25 9.25 0.0K
12:03 9.25 9.25 9.25 9.25 0.0K
12:04 9.25 9.25 9.25 9.25 0.0K
12:05 9.34 9.34 9.34 9.34 0.5K
12:06 9.34 9.34 9.34 9.34 0.2K
12:07 9.34 9.34 9.34 9.34 0.0K
12:08 9.34 9.34 9.34 9.34 0.0K
12:09 9.35 9.35 9.35 9.35 0.3K
12:10 9.35 9.35 9.35 9.35 0.0K
12:11 9.35 9.35 9.35 9.35 0.2K
12:12 9.35 9.35 9.35 9.35 0.0K
12:13 9.35 9.35 9.35 9.35 0.5K
12:14 9.35 9.35 9.35 9.35 0.0K
12:15 9.35 9.36 9.35 9.36 0.2K
12:16 9.49 9.50 9.41 9.41 11.2K
12:17 9.40 9.40 9.28 9.28 2.8K
12:18 9.18 9.32 9.18 9.26 2.8K
12:19 9.14 9.20 9.14 9.19 2.0K
12:20 9.28 9.28 9.09 9.15 4.0K
12:21 9.17 9.17 8.78 8.78 5.4K
12:22 9.17 9.22 9.10 9.22 4.3K
12:23 9.15 9.24 9.10 9.18 5.2K
12:24 9.16 9.23 9.16 9.18 1.4K
12:25 9.21 9.21 9.21 9.21 0.1K
12:26 9.21 9.21 9.21 9.21 0.3K
12:27 9.25 9.25 9.25 9.25 1.3K
12:28 9.35 9.35 9.34 9.34 0.8K
12:29 9.40 9.40 9.40 9.40 0.7K
12:30 9.49 9.49 9.49 9.49 0.4K
12:31 9.49 9.55 9.40 9.55 9.9K
12:32 9.55 9.55 9.50 9.50 0.1K
12:33 9.36 9.36 9.36 9.36 0.6K
12:34 9.36 9.36 9.36 9.36 0.0K
12:35 9.36 9.39 9.36 9.39 0.4K
12:36 9.46 9.46 9.37 9.37 1.1K
12:37 9.35 9.35 9.35 9.35 0.1K
12:38 9.30 9.30 9.20 9.21 4.2K
12:39 9.21 9.21 9.21 9.21 0.0K
12:40 9.21 9.21 9.21 9.21 0.4K
12:41 9.28 9.34 9.25 9.30 3.7K
12:42 9.30 9.30 9.30 9.30 0.1K
12:43 9.30 9.30 9.30 9.30 0.0K
12:44 9.34 9.34 9.34 9.34 0.1K
12:45 9.34 9.34 9.34 9.34 0.0K
12:46 9.34 9.34 9.34 9.34 0.2K
12:47 9.34 9.34 9.34 9.34 0.2K
12:48 9.34 9.34 9.34 9.34 0.8K
12:49 9.39 9.39 9.39 9.39 0.6K
12:50 9.39 9.39 9.39 9.39 0.0K
12:51 9.39 9.39 9.39 9.39 0.2K
12:52 9.39 9.39 9.39 9.39 0.1K
12:53 9.39 9.39 9.39 9.39 0.0K
12:54 9.39 9.39 9.39 9.39 1.7K
12:55 9.44 9.44 9.44 9.44 1.5K
12:56 9.44 9.44 9.44 9.44 0.0K
12:57 9.40 9.40 9.25 9.25 17.6K
12:58 9.21 9.21 9.21 9.21 0.1K
12:59 9.21 9.21 9.21 9.21 0.0K
13:00 9.35 9.35 9.35 9.35 0.1K
13:01 9.35 9.35 9.35 9.35 0.0K
13:02 9.35 9.35 9.35 9.35 0.0K
13:03 9.35 9.35 9.35 9.35 0.3K
13:04 9.40 9.40 9.40 9.40 0.4K
13:05 9.40 9.40 9.40 9.40 0.0K
13:06 9.40 9.40 9.40 9.40 0.2K
13:07 9.40 9.40 9.40 9.40 0.0K
13:08 9.40 9.40 9.40 9.40 0.2K
13:09 9.40 9.40 9.40 9.40 0.3K
13:10 9.40 9.40 9.40 9.40 0.1K
13:11 9.40 9.40 9.40 9.40 0.0K
13:12 9.40 9.40 9.40 9.40 0.0K
13:13 9.40 9.40 9.40 9.40 0.0K
13:14 9.40 9.40 9.40 9.40 0.0K
13:15 9.40 9.40 9.40 9.40 0.0K
13:16 9.41 9.41 9.41 9.41 0.2K
13:17 9.41 9.41 9.41 9.41 0.1K
13:18 9.41 9.41 9.41 9.41 0.1K
13:19 9.41 9.41 9.41 9.41 0.6K
13:20 9.41 9.41 9.41 9.41 0.2K
13:21 9.41 9.41 9.41 9.41 0.1K
13:22 9.41 9.41 9.41 9.41 0.0K
13:23 9.41 9.41 9.41 9.41 0.0K
13:24 9.30 9.30 9.30 9.30 3.1K
13:25 9.30 9.30 9.30 9.30 0.0K
13:26 9.30 9.30 9.30 9.30 0.1K
13:27 9.30 9.44 9.30 9.44 0.7K
13:28 9.44 9.44 9.44 9.44 0.0K
13:29 9.44 9.44 9.40 9.40 0.3K
13:30 9.41 9.41 9.41 9.41 0.3K
13:31 9.41 9.41 9.41 9.41 0.2K
13:32 9.41 9.41 9.41 9.41 0.3K
13:33 9.40 9.40 9.40 9.40 0.3K
13:34 9.36 9.36 9.35 9.35 0.6K
13:35 9.35 9.35 9.35 9.35 0.0K
13:36 9.35 9.35 9.35 9.35 0.1K
13:37 9.35 9.35 9.35 9.35 0.0K
13:38 9.35 9.35 9.35 9.35 0.5K
13:39 9.35 9.44 9.35 9.44 0.7K
13:40 9.44 9.44 9.44 9.44 0.0K
13:41 9.45 9.45 9.45 9.45 0.3K
13:42 9.48 9.48 9.48 9.48 0.7K
13:43 9.48 9.48 9.48 9.48 0.2K
13:44 9.48 9.48 9.48 9.48 0.1K
13:45 9.48 9.49 9.48 9.49 0.8K
13:46 9.49 9.49 9.49 9.49 0.3K
13:47 9.55 9.55 9.55 9.55 2.4K
13:48 9.55 9.55 9.55 9.55 0.0K
13:49 9.55 9.55 9.55 9.55 0.0K
13:50 9.55 9.55 9.55 9.55 0.0K
13:51 9.55 9.58 9.55 9.58 0.6K
13:52 9.58 9.58 9.58 9.58 0.0K
13:53 9.58 9.58 9.52 9.52 1.2K
13:54 9.52 9.52 9.23 9.23 1.1K
13:55 9.46 9.46 9.42 9.42 0.9K
13:56 9.42 9.42 9.42 9.42 0.0K
13:57 9.44 9.51 9.44 9.51 1.2K
13:58 9.51 9.51 9.51 9.51 0.0K
13:59 9.54 9.54 9.54 9.54 0.2K
14:00 9.54 9.54 9.54 9.54 0.0K
14:01 9.54 9.54 9.54 9.54 0.2K
14:02 9.54 9.54 9.54 9.54 0.1K
14:03 9.54 9.73 9.54 9.73 0.6K
14:04 9.65 9.65 9.65 9.65 0.1K
14:05 9.65 9.73 9.65 9.73 0.1K
14:06 9.73 9.73 9.73 9.73 0.0K
14:07 9.73 9.73 9.73 9.73 0.0K
14:08 9.73 9.73 9.73 9.73 0.0K
14:09 9.66 9.75 9.66 9.66 0.6K
14:10 9.66 9.79 9.66 9.79 0.5K
14:11 9.79 9.79 9.79 9.79 0.0K
14:12 9.64 9.74 9.64 9.74 0.8K
14:13 9.74 9.74 9.74 9.74 0.1K
14:14 9.74 9.74 9.51 9.62 0.8K
14:15 9.58 9.58 9.58 9.58 0.6K
14:16 9.58 9.58 9.58 9.58 0.0K
14:17 9.58 9.58 9.58 9.58 0.0K
14:18 9.58 9.58 9.58 9.58 0.0K
14:19 9.58 9.58 9.58 9.58 0.3K
14:20 9.58 9.58 9.58 9.58 0.1K
14:21 9.58 9.58 9.58 9.58 0.0K
14:22 9.58 9.58 9.58 9.58 0.1K
14:23 9.58 9.58 9.52 9.52 0.5K
14:24 9.58 9.58 9.58 9.58 0.7K
14:25 9.50 9.50 9.48 9.48 7.9K
14:26 9.48 9.48 9.48 9.48 0.0K
14:27 9.48 9.48 9.48 9.48 0.0K
14:28 9.48 9.48 9.48 9.48 0.0K
14:29 9.48 9.48 9.48 9.48 0.0K
14:30 9.48 9.48 9.48 9.48 0.0K
14:31 9.64 9.64 9.49 9.49 0.2K
14:32 9.49 9.49 9.49 9.49 0.0K
14:33 9.48 9.48 9.48 9.48 0.3K
14:34 9.65 9.65 9.64 9.64 0.3K
14:35 9.64 9.64 9.64 9.64 0.0K
14:36 9.64 9.64 9.64 9.64 0.2K
14:37 9.64 9.64 9.64 9.64 0.0K
14:38 9.64 9.64 9.64 9.64 0.2K
14:39 9.58 9.58 9.58 9.58 0.7K
14:40 9.58 9.58 9.52 9.52 0.5K
14:41 9.63 9.63 9.63 9.63 0.5K
14:42 9.63 9.63 9.57 9.57 0.4K
14:43 9.57 9.57 9.57 9.57 0.0K
14:44 9.57 9.58 9.51 9.51 0.9K
14:45 9.51 9.51 9.51 9.51 0.2K
14:46 9.51 9.51 9.51 9.51 0.0K
14:47 9.51 9.51 9.51 9.51 0.0K
14:48 9.51 9.51 9.51 9.51 0.3K
14:49 9.58 9.58 9.52 9.52 2.6K
14:50 9.58 9.58 9.58 9.58 0.1K
14:51 9.58 9.58 9.58 9.58 0.0K
14:52 9.58 9.58 9.58 9.58 0.0K
14:53 9.56 9.56 9.56 9.56 0.9K
14:54 9.56 9.57 9.53 9.55 2.2K
14:55 9.55 9.55 9.55 9.55 0.3K
14:56 9.55 9.55 9.55 9.55 0.1K
14:57 9.55 9.55 9.55 9.55 0.0K
14:58 9.55 9.55 9.55 9.55 0.1K
14:59 9.50 9.55 9.50 9.55 2.0K
15:00 9.51 9.51 9.51 9.51 2.1K
15:01 9.38 9.38 9.38 9.38 0.3K
15:02 9.38 9.38 9.38 9.38 0.0K
15:03 9.54 9.54 9.54 9.54 0.1K
15:04 9.54 9.54 9.54 9.54 0.0K
15:05 9.54 9.54 9.54 9.54 0.0K
15:06 9.54 9.54 9.54 9.54 0.0K
15:07 9.54 9.54 9.54 9.54 1.2K
15:08 9.54 9.54 9.54 9.54 0.0K
15:09 9.54 9.54 9.54 9.54 0.0K
15:10 9.54 9.54 9.54 9.54 0.3K
15:11 9.54 9.54 9.54 9.54 0.2K
15:12 9.54 9.54 9.54 9.54 0.0K
15:13 9.54 9.54 9.54 9.54 0.0K
15:14 9.54 9.54 9.54 9.54 0.2K
15:15 9.54 9.54 9.54 9.54 0.1K
15:16 9.54 9.54 9.54 9.54 0.0K
15:17 9.53 9.53 9.53 9.53 0.4K
15:18 9.53 9.53 9.53 9.53 0.0K
15:19 9.55 9.55 9.41 9.41 1.0K
15:20 9.41 9.41 9.41 9.41 0.0K
15:21 9.41 9.41 9.41 9.41 0.0K
15:22 9.41 9.41 9.28 9.28 11.8K
15:23 9.28 9.28 9.28 9.28 1.4K
15:24 9.28 9.28 9.28 9.28 0.2K
15:25 9.36 9.36 9.36 9.36 0.3K
15:26 9.36 9.36 9.36 9.36 0.0K
15:27 9.34 9.34 9.17 9.34 2.1K
15:28 9.34 9.36 9.34 9.36 0.2K
15:29 9.33 9.34 9.31 9.34 1.8K
15:30 9.32 9.32 9.32 9.32 0.3K
15:31 9.47 9.47 9.47 9.47 0.3K
15:32 9.47 9.47 9.47 9.47 0.2K
15:33 9.43 9.43 9.43 9.43 0.3K
15:34 9.43 9.43 9.43 9.43 0.0K
15:35 9.39 9.39 9.39 9.39 0.2K
15:36 9.44 9.44 9.44 9.44 0.2K
15:37 9.44 9.44 9.44 9.44 0.0K
15:38 9.44 9.44 9.44 9.44 0.0K
15:39 9.44 9.55 9.38 9.55 1.2K
15:40 9.44 9.44 9.44 9.44 0.5K
15:41 9.45 9.46 9.42 9.42 3.5K
15:42 9.42 9.50 9.42 9.50 0.5K
15:43 9.50 9.50 9.50 9.50 0.0K
15:44 9.50 9.50 9.50 9.50 0.0K
15:45 9.50 9.50 9.50 9.50 1.1K
15:46 9.50 9.50 9.50 9.50 0.0K
15:47 9.50 9.50 9.50 9.50 0.0K
15:48 9.70 9.80 9.70 9.80 2.6K
15:49 9.77 9.77 9.77 9.77 0.1K
15:50 9.69 9.77 9.69 9.77 1.9K
15:51 9.78 9.78 9.71 9.77 0.6K
15:52 9.77 9.90 9.77 9.90 7.1K
15:53 9.90 9.90 9.90 9.90 0.4K
15:54 9.90 9.90 9.90 9.90 0.3K
15:55 9.90 9.90 9.90 9.90 0.2K
15:56 9.90 9.90 9.74 9.74 1.0K
15:57 9.80 9.85 9.80 9.85 0.3K
15:58 9.86 9.89 9.86 9.89 2.3K
15:59 9.81 9.99 9.81 9.99 9.9K
16:00 9.98 10.50 9.59 10.09 29.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available