Alpha Cognition

ACOG
🏛️ usa →
6.51
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.96 9.96 9.75 9.75 1.3K
09:33 9.64 9.64 9.61 9.61 2.0K
09:34 9.68 9.68 9.68 9.68 1.8K
09:36 9.68 9.68 9.68 9.68 1.0K
09:37 9.63 9.63 9.63 9.63 0.3K
09:38 9.65 9.65 9.65 9.65 0.6K
09:39 9.59 9.59 9.59 9.59 0.2K
09:40 9.58 9.60 9.58 9.60 0.6K
09:42 9.59 9.65 9.46 9.65 3.0K
09:43 9.46 9.46 9.46 9.46 0.4K
09:45 9.36 9.36 9.36 9.36 4.3K
09:51 9.23 9.23 9.23 9.23 3.3K
09:55 9.10 9.10 9.10 9.10 0.2K
09:59 9.20 9.20 9.20 9.20 0.1K
10:00 9.13 9.13 9.10 9.10 0.2K
10:01 9.10 9.10 9.10 9.10 0.6K
10:02 9.10 9.10 9.10 9.10 3.0K
10:06 9.11 9.11 9.11 9.11 0.9K
10:07 9.11 9.11 9.11 9.11 0.3K
10:12 9.30 9.30 9.30 9.30 0.3K
10:15 9.13 9.13 9.13 9.13 0.1K
10:16 9.13 9.13 9.13 9.13 2.5K
10:17 8.81 8.81 8.81 8.81 3.3K
10:18 9.30 9.30 9.30 9.30 0.6K
10:19 9.02 9.02 9.02 9.02 0.5K
10:21 9.15 9.15 9.15 9.15 0.1K
10:23 9.00 9.00 9.00 9.00 2.0K
10:25 9.10 9.10 9.00 9.00 3.0K
10:30 9.09 9.09 9.09 9.09 0.3K
10:31 9.06 9.06 9.06 9.06 1.4K
10:32 9.01 9.01 9.01 9.01 1.7K
10:35 9.01 9.01 9.01 9.01 0.8K
10:36 8.90 8.90 8.90 8.90 0.3K
10:44 8.93 8.93 8.93 8.93 0.5K
10:47 9.05 9.05 9.05 9.05 1.2K
10:55 8.85 8.85 8.85 8.85 1.2K
10:56 8.93 8.93 8.85 8.85 0.4K
10:57 8.52 8.52 8.52 8.52 3.1K
10:58 8.52 8.52 8.52 8.52 4.8K
10:59 8.67 8.67 8.67 8.67 0.4K
11:01 9.01 9.01 9.01 9.01 0.9K
11:02 9.05 9.05 8.52 8.52 1.2K
11:03 8.52 8.52 8.52 8.52 0.4K
11:04 8.70 8.70 8.70 8.70 0.8K
11:06 8.74 8.74 8.74 8.74 0.2K
11:07 8.70 8.70 8.70 8.70 0.3K
11:08 8.61 8.61 8.61 8.61 0.2K
11:09 8.70 8.70 8.65 8.65 2.1K
11:10 8.65 8.65 8.59 8.59 13.8K
11:13 8.52 8.52 8.52 8.52 0.1K
11:14 8.71 8.71 8.71 8.71 2.0K
11:15 8.66 8.66 8.52 8.52 1.4K
11:16 8.52 8.53 8.52 8.53 1.0K
11:18 8.58 8.58 8.53 8.53 5.4K
11:39 8.63 8.63 8.63 8.63 4.7K
11:49 8.61 8.61 8.61 8.61 0.6K
11:50 8.60 8.60 8.58 8.58 1.1K
11:51 8.60 8.60 8.60 8.60 1.7K
11:53 8.58 8.65 8.58 8.65 0.7K
11:54 8.63 8.65 8.63 8.65 0.7K
11:57 8.89 8.95 8.85 8.85 1.9K
11:58 8.84 8.84 8.80 8.80 0.5K
11:59 8.80 8.80 8.78 8.78 0.7K
12:00 8.75 8.75 8.75 8.75 0.6K
12:06 8.87 8.87 8.75 8.84 0.9K
12:07 8.72 9.50 8.72 8.80 4.5K
12:10 8.73 8.73 8.73 8.73 1.2K
12:11 8.82 8.90 8.82 8.90 4.7K
12:12 8.73 8.73 8.73 8.73 0.2K
12:13 8.86 8.86 8.86 8.86 0.2K
12:14 8.84 8.84 8.76 8.77 2.3K
12:17 8.76 8.76 8.76 8.76 0.5K
12:18 8.82 8.89 8.78 8.83 6.7K
12:19 8.80 9.28 8.80 9.28 1.7K
12:20 8.91 8.99 8.91 8.95 1.2K
12:21 8.85 8.85 8.85 8.85 0.4K
12:22 8.77 8.81 8.76 8.81 2.2K
12:23 8.97 8.97 8.77 8.90 1.1K
12:24 8.78 8.86 8.78 8.86 1.1K
12:25 8.81 8.81 8.76 8.76 1.1K
12:26 8.76 8.76 8.76 8.76 0.6K
12:27 8.87 8.87 8.87 8.87 0.4K
12:29 8.90 8.98 8.90 8.98 0.3K
12:32 8.90 8.90 8.85 8.89 1.6K
12:33 8.88 8.90 8.85 8.90 1.1K
12:34 8.90 8.95 8.90 8.95 0.5K
12:35 8.95 9.00 8.95 9.00 1.8K
12:37 9.16 9.16 9.16 9.16 0.8K
12:39 8.99 8.99 8.95 8.95 0.5K
12:40 9.18 9.18 9.18 9.18 0.1K
12:41 8.83 8.83 8.82 8.82 1.0K
12:43 8.80 8.80 8.80 8.80 0.2K
12:45 9.07 9.07 9.07 9.07 0.2K
12:48 8.90 8.90 8.90 8.90 0.2K
12:51 8.94 8.94 8.94 8.94 1.0K
12:52 8.98 8.98 8.98 8.98 0.3K
12:53 9.05 9.05 9.04 9.04 0.5K
12:55 9.05 9.18 9.05 9.18 1.1K
12:57 9.20 9.20 9.20 9.20 0.4K
13:01 9.00 9.00 9.00 9.00 0.6K
13:30 9.00 9.04 9.00 9.04 6.2K
13:31 9.16 9.16 9.16 9.16 1.1K
13:36 9.00 9.00 8.95 8.95 0.6K
13:37 8.95 8.95 8.95 8.95 0.5K
13:42 8.96 8.96 8.96 8.96 0.2K
13:47 9.00 9.17 9.00 9.17 0.7K
13:48 9.18 9.18 9.01 9.01 1.2K
13:49 8.98 9.18 8.98 9.00 1.9K
13:50 9.01 9.01 9.00 9.00 0.8K
13:51 8.76 8.76 8.76 8.76 4.3K
13:59 8.76 8.76 8.76 8.76 0.4K
14:14 8.83 8.83 8.83 8.83 0.4K
14:29 8.79 8.79 8.77 8.77 2.3K
14:32 8.73 8.73 8.70 8.70 2.6K
14:35 8.62 8.62 8.62 8.62 0.1K
14:36 8.76 8.76 8.62 8.62 1.9K
14:38 8.60 8.60 8.60 8.60 0.2K
14:40 8.87 8.87 8.87 8.87 2.4K
14:49 8.65 8.65 8.60 8.60 5.6K
14:53 8.76 8.76 8.60 8.60 0.6K
14:54 8.71 8.71 8.71 8.71 0.2K
14:56 8.62 8.62 8.62 8.62 0.2K
14:58 8.69 8.69 8.69 8.69 0.9K
15:13 8.72 8.72 8.69 8.69 0.6K
15:16 8.65 8.65 8.65 8.65 1.5K
15:19 8.60 8.60 8.59 8.59 2.4K
15:20 8.56 8.56 8.56 8.56 0.4K
15:24 8.55 8.56 8.55 8.56 0.9K
15:25 8.52 8.52 8.52 8.52 0.6K
15:26 8.52 8.52 8.52 8.52 1.0K
15:28 8.52 8.52 8.51 8.51 7.4K
15:29 8.50 8.50 8.49 8.49 4.0K
15:37 8.50 8.50 8.50 8.50 3.9K
15:38 8.50 8.50 8.50 8.50 0.6K
15:39 8.50 8.50 8.50 8.50 0.3K
15:40 8.48 8.48 8.48 8.48 1.9K
15:50 8.36 8.36 8.36 8.36 2.7K
15:52 8.32 8.32 8.32 8.32 6.3K
15:53 8.25 8.25 8.25 8.25 0.8K
15:56 8.23 8.23 8.06 8.06 4.0K
15:57 8.06 8.06 7.29 7.58 13.3K
15:58 8.00 8.00 7.78 7.78 2.2K
15:59 7.97 8.03 7.77 8.00 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available