Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 34.50
+0.50 (1.47%)
Sep 9, 2025, 1:45 PM GMT+1
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.23 | 34.50 | 34.23 | 34.50 | 34.50 | 1.47% | 3,415 |
| Sep 8, 2025 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 97,774 |
| Sep 5, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 3,908 |
| Sep 4, 2025 | 34.00 | 34.23 | 33.50 | 34.00 | 34.00 | - | 14,013 |
| Sep 3, 2025 | 33.00 | 34.00 | 32.25 | 34.00 | 34.00 | 4.62% | 138,401 |
| Sep 2, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 14,225 |
| Sep 1, 2025 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | - | 100,959 |
| Aug 29, 2025 | 31.00 | 34.00 | 31.00 | 32.50 | 32.50 | - | 50,184 |
| Aug 28, 2025 | 29.00 | 34.00 | 28.00 | 32.50 | 32.50 | 25.00% | 277,913 |
| Aug 27, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 231 |
| Aug 26, 2025 | 26.27 | 27.00 | 25.00 | 26.00 | 26.00 | - | 11,039 |
| Aug 22, 2025 | 26.28 | 27.00 | 26.00 | 26.00 | 26.00 | - | 23,805 |
| Aug 21, 2025 | 25.00 | 26.30 | 25.00 | 26.00 | 26.00 | - | 42,013 |
| Aug 20, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | - | 8,039 |
| Aug 19, 2025 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 86,290 |
| Aug 18, 2025 | 24.76 | 25.00 | 24.26 | 25.00 | 25.00 | - | 14,759 |
| Aug 15, 2025 | 24.78 | 25.00 | 24.78 | 25.00 | 25.00 | - | 2,890 |
| Aug 14, 2025 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 5,004 |
| Aug 13, 2025 | 26.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 55,242 |
| Aug 12, 2025 | 25.44 | 25.44 | 24.00 | 25.00 | 25.00 | - | 3,743 |
| Aug 11, 2025 | 26.00 | 26.00 | 24.67 | 25.00 | 25.00 | - | 752 |
| Aug 8, 2025 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | - | 26 |
| Aug 7, 2025 | 25.37 | 26.00 | 25.00 | 25.00 | 25.00 | - | 12,506 |
| Aug 6, 2025 | 24.78 | 25.37 | 24.78 | 25.00 | 25.00 | - | 9,642 |
| Aug 5, 2025 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 37,730 |
| Aug 4, 2025 | 25.53 | 26.00 | 24.25 | 25.00 | 25.00 | - | 54,499 |
| Aug 1, 2025 | 25.64 | 26.00 | 24.00 | 25.00 | 25.00 | - | 17,476 |
| Jul 31, 2025 | 26.10 | 27.00 | 23.90 | 25.00 | 25.00 | -23.08% | 716,515 |
| Jul 30, 2025 | 31.60 | 32.50 | 31.60 | 32.50 | 32.50 | - | 1,132 |
| Jul 29, 2025 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | - | 1 |
| Jul 28, 2025 | 31.03 | 34.00 | 31.03 | 32.50 | 32.50 | - | 10,899 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 24, 2025 | 34.00 | 34.00 | 31.50 | 32.50 | 32.50 | - | 21,296 |
| Jul 23, 2025 | 34.00 | 34.00 | 31.50 | 32.50 | 32.50 | - | 10,309 |
| Jul 22, 2025 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | - | 3,583 |
| Jul 21, 2025 | 34.00 | 34.00 | 32.50 | 32.50 | 32.50 | - | 53 |
| Jul 18, 2025 | 31.50 | 32.50 | 31.50 | 32.50 | 32.50 | - | 2,900 |
| Jul 17, 2025 | 31.50 | 32.50 | 31.50 | 32.50 | 32.50 | - | 1,944 |
| Jul 16, 2025 | 31.00 | 33.44 | 31.00 | 32.50 | 32.50 | - | 42,105 |
| Jul 15, 2025 | 33.45 | 34.00 | 31.00 | 32.50 | 32.50 | - | 6,007 |
| Jul 14, 2025 | 31.25 | 32.50 | 31.00 | 32.50 | 32.50 | - | 145 |
| Jul 11, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 10, 2025 | 31.25 | 32.50 | 31.25 | 32.50 | 32.50 | - | 3,700 |
| Jul 9, 2025 | 31.25 | 34.00 | 31.25 | 32.50 | 32.50 | - | 120 |
| Jul 8, 2025 | 31.78 | 34.00 | 31.25 | 32.50 | 32.50 | - | 58,632 |
| Jul 7, 2025 | 34.00 | 34.00 | 31.65 | 32.50 | 32.50 | - | 14,204 |
| Jul 4, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 3, 2025 | 32.95 | 33.00 | 31.00 | 32.50 | 32.50 | 1.56% | 19,631 |
| Jul 2, 2025 | 31.44 | 33.00 | 31.44 | 32.00 | 32.00 | - | 6,923 |
| Jul 1, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 15,034 |