Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 34.50
-1.00 (-2.82%)
Mar 26, 2026, 3:43 PM GMT
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 36.00 | 36.50 | 34.00 | 35.50 | 35.50 | -1.39% | 60,025 |
| Mar 24, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 3 |
| Mar 23, 2026 | 36.50 | 38.00 | 35.35 | 36.00 | 36.00 | -1.37% | 11,466 |
| Mar 20, 2026 | 38.50 | 39.00 | 35.71 | 36.50 | 36.50 | -5.19% | 42,336 |
| Mar 19, 2026 | 39.50 | 40.00 | 37.00 | 38.50 | 38.50 | -2.53% | 74,628 |
| Mar 18, 2026 | 39.50 | 39.50 | 37.74 | 39.50 | 39.50 | - | 43,856 |
| Mar 17, 2026 | 39.50 | 41.00 | 37.74 | 39.50 | 39.50 | - | 123,564 |
| Mar 16, 2026 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | - | 9,926 |
| Mar 13, 2026 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | - | 7,469 |
| Mar 12, 2026 | 39.50 | 40.44 | 40.44 | 39.50 | 39.50 | - | 5,235 |
| Mar 11, 2026 | 41.00 | 41.00 | 40.00 | 39.50 | 39.50 | -2.47% | 24,181 |
| Mar 10, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 23,440 |
| Mar 9, 2026 | 41.00 | 42.00 | 40.10 | 40.50 | 40.50 | -1.22% | 34,526 |
| Mar 6, 2026 | 41.00 | 42.00 | 40.83 | 41.00 | 41.00 | - | 82,503 |
| Mar 5, 2026 | 42.50 | 41.31 | 41.00 | 41.00 | 41.00 | -3.53% | 11,972 |
| Mar 4, 2026 | 42.50 | 44.00 | 42.10 | 42.50 | 42.50 | - | 14,042 |
| Mar 3, 2026 | 42.50 | 42.89 | 41.00 | 42.50 | 42.50 | - | 5,720 |
| Mar 2, 2026 | 43.50 | 44.00 | 41.00 | 42.50 | 42.50 | -2.30% | 53,713 |
| Feb 27, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 2,902 |
| Feb 26, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 24,200 |
| Feb 25, 2026 | 43.50 | 45.00 | 43.00 | 43.50 | 43.50 | - | 20,346 |
| Feb 24, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 23,838 |
| Feb 23, 2026 | 43.50 | 45.00 | 43.10 | 43.50 | 43.50 | - | 7,508 |
| Feb 20, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 7,524 |
| Feb 19, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 15,175 |
| Feb 18, 2026 | 43.50 | 45.00 | 42.91 | 43.50 | 43.50 | - | 27,461 |
| Feb 17, 2026 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | - | 6,054 |
| Feb 16, 2026 | 41.00 | 45.00 | 41.00 | 43.50 | 43.50 | 10.13% | 91,979 |
| Feb 13, 2026 | 39.50 | 41.00 | 40.89 | 39.50 | 39.50 | - | 1,924 |
| Feb 12, 2026 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | - | 11,221 |
| Feb 11, 2026 | 39.00 | 41.00 | 38.77 | 39.50 | 39.50 | 1.28% | 19,707 |
| Feb 10, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 4,198 |
| Feb 9, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 7,289 |
| Feb 6, 2026 | 36.50 | 40.00 | 37.00 | 39.00 | 39.00 | 6.85% | 98,728 |
| Feb 5, 2026 | 36.00 | 37.00 | 35.00 | 36.50 | 36.50 | 1.39% | 42,005 |
| Feb 4, 2026 | 36.00 | 37.00 | 36.30 | 36.00 | 36.00 | - | 65,619 |
| Feb 3, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 41,065 |
| Feb 2, 2026 | 36.00 | 37.00 | 35.24 | 36.00 | 36.00 | - | 28,934 |
| Jan 30, 2026 | 36.00 | 36.88 | 35.20 | 36.00 | 36.00 | - | 34,196 |
| Jan 29, 2026 | 35.00 | 37.00 | 33.00 | 36.00 | 36.00 | 2.86% | 49,699 |
| Jan 28, 2026 | 32.00 | 35.00 | 31.00 | 35.00 | 35.00 | 9.38% | 92,464 |
| Jan 27, 2026 | 31.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 32,490 |
| Jan 26, 2026 | 28.50 | 32.00 | 28.45 | 31.00 | 31.00 | 8.77% | 85,994 |
| Jan 23, 2026 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | - | 50,120 |
| Jan 22, 2026 | 28.50 | 29.82 | 29.82 | 28.50 | 28.50 | - | 15,090 |
| Jan 21, 2026 | 29.00 | 30.00 | 27.00 | 28.50 | 28.50 | -1.72% | 80,498 |
| Jan 20, 2026 | 28.50 | 30.00 | 27.00 | 29.00 | 29.00 | 1.75% | 14,134 |
| Jan 19, 2026 | 28.50 | 30.00 | 28.11 | 28.50 | 28.50 | 1.79% | 79,229 |
| Jan 16, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 17 |
| Jan 15, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 10,538 |