Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
+0.50 (1.82%)
Dec 31, 2025, 2:28 PM GMT+1
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 27.50 | 27.80 | 26.60 | 28.00 | 28.00 | 1.82% | 91,318 |
| Dec 30, 2025 | 28.50 | 28.00 | 27.00 | 27.50 | 27.50 | -3.51% | 37,697 |
| Dec 29, 2025 | 28.50 | 27.10 | 27.10 | 28.50 | 28.50 | - | 57 |
| Dec 24, 2025 | 28.50 | 29.30 | 29.30 | 28.50 | 28.50 | - | 500 |
| Dec 23, 2025 | 28.50 | 30.00 | 30.00 | 28.50 | 28.50 | - | 10,000 |
| Dec 22, 2025 | 29.50 | 30.00 | 29.00 | 28.50 | 28.50 | -3.39% | 36,249 |
| Dec 19, 2025 | 30.00 | 30.80 | 29.00 | 29.50 | 29.50 | -1.67% | 2,167 |
| Dec 18, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 85,103 |
| Dec 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 16, 2025 | 30.00 | 29.24 | 29.00 | 30.00 | 30.00 | - | 14,026 |
| Dec 15, 2025 | 29.50 | 31.00 | 29.88 | 30.00 | 30.00 | 1.69% | 68,415 |
| Dec 12, 2025 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | -1.67% | 300 |
| Dec 11, 2025 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 5,005 |
| Dec 10, 2025 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 25,131 |
| Dec 9, 2025 | 31.50 | 30.75 | 30.70 | 31.00 | 31.00 | -1.59% | 18,051 |
| Dec 8, 2025 | 31.50 | 33.00 | 28.50 | 31.50 | 31.50 | - | 51,046 |
| Dec 5, 2025 | 31.50 | 30.75 | 30.00 | 31.50 | 31.50 | - | 1,511 |
| Dec 4, 2025 | 31.50 | 30.25 | 30.25 | 31.50 | 31.50 | - | 35 |
| Dec 3, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 128 |
| Dec 2, 2025 | 31.50 | 31.70 | 30.00 | 31.50 | 31.50 | - | 9,472 |
| Dec 1, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 2,527 |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 27, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 28,827 |
| Nov 26, 2025 | 31.50 | 33.00 | 30.25 | 31.50 | 31.50 | - | 7,718 |
| Nov 25, 2025 | 31.50 | 33.00 | 30.25 | 31.50 | 31.50 | -1.56% | 5,206 |
| Nov 24, 2025 | 33.00 | 33.00 | 30.00 | 32.00 | 32.00 | -3.03% | 52,785 |
| Nov 21, 2025 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | - | 3,548 |
| Nov 20, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,580 |
| Nov 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 18, 2025 | 33.00 | 32.10 | 32.00 | 33.00 | 33.00 | - | 972 |
| Nov 17, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 35 |
| Nov 14, 2025 | 33.00 | 33.80 | 32.00 | 33.00 | 33.00 | - | 1,698 |
| Nov 13, 2025 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | - | 1,142 |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 11, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 4,384 |
| Nov 10, 2025 | 33.00 | 32.77 | 32.00 | 33.00 | 33.00 | - | 11,532 |
| Nov 7, 2025 | 33.00 | 33.80 | 31.60 | 33.00 | 33.00 | - | 2,548 |
| Nov 6, 2025 | 33.00 | 33.80 | 32.00 | 33.00 | 33.00 | - | 8,251 |
| Nov 5, 2025 | 33.00 | 33.00 | 32.38 | 33.00 | 33.00 | - | 3,659 |
| Nov 4, 2025 | 33.00 | 34.00 | 32.24 | 33.00 | 33.00 | - | 34,599 |
| Nov 3, 2025 | 34.00 | 34.00 | 32.25 | 33.00 | 33.00 | -2.94% | 23,268 |
| Oct 31, 2025 | 34.00 | 33.05 | 33.00 | 34.00 | 34.00 | - | 10,228 |
| Oct 30, 2025 | 34.00 | 35.00 | 33.30 | 34.00 | 34.00 | - | 18,596 |
| Oct 29, 2025 | 34.00 | 35.00 | 33.70 | 34.00 | 34.00 | -5.03% | 15,438 |
| Oct 28, 2025 | 34.00 | 35.80 | 33.05 | 35.80 | 35.80 | 5.29% | 4,010 |
| Oct 27, 2025 | 34.00 | 34.76 | 33.05 | 34.00 | 34.00 | - | 68,549 |
| Oct 24, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 5,220 |
| Oct 23, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 716 |
| Oct 22, 2025 | 34.50 | 34.00 | 33.00 | 34.00 | 34.00 | -1.45% | 10,269 |
| Oct 21, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | -1.43% | 2,839 |