Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
0.00 (0.00%)
Oct 31, 2025, 3:12 PM GMT+1
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 20,228 |
| Oct 30, 2025 | 34.00 | 35.00 | 33.30 | 34.00 | 34.00 | - | 20,896 |
| Oct 29, 2025 | 34.00 | 35.00 | 33.70 | 34.00 | 34.00 | -5.03% | 15,518 |
| Oct 28, 2025 | 34.00 | 35.80 | 33.05 | 35.80 | 35.80 | 5.29% | 5,351 |
| Oct 27, 2025 | 34.00 | 34.76 | 33.05 | 34.00 | 34.00 | - | 73,692 |
| Oct 24, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 10,220 |
| Oct 23, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 716 |
| Oct 22, 2025 | 34.50 | 34.50 | 33.00 | 34.00 | 34.00 | -1.45% | 14,049 |
| Oct 21, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | -1.43% | 2,839 |
| Oct 20, 2025 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 2,040 |
| Oct 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 140,000 |
| Oct 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 10,000 |
| Oct 15, 2025 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | - | 21,282 |
| Oct 14, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 14,055 |
| Oct 13, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 455 |
| Oct 10, 2025 | 34.50 | 35.00 | 34.50 | 34.50 | 34.50 | - | 48,387 |
| Oct 9, 2025 | 37.00 | 38.00 | 34.00 | 34.50 | 34.50 | -6.76% | 147,232 |
| Oct 8, 2025 | 37.00 | 37.80 | 37.00 | 37.00 | 37.00 | - | 5,875 |
| Oct 7, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 4,897 |
| Oct 6, 2025 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | - | 17,299 |
| Oct 3, 2025 | 37.00 | 38.00 | 36.35 | 37.00 | 37.00 | - | 7,749 |
| Oct 2, 2025 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | -2.63% | 17,145 |
| Oct 1, 2025 | 37.00 | 38.00 | 36.33 | 38.00 | 38.00 | 2.70% | 1,322 |
| Sep 30, 2025 | 37.00 | 38.00 | 35.24 | 37.00 | 37.00 | 2.78% | 41,418 |
| Sep 29, 2025 | 40.00 | 41.00 | 36.00 | 36.00 | 36.00 | -7.69% | 225,571 |
| Sep 26, 2025 | 40.00 | 40.96 | 38.20 | 39.00 | 39.00 | -2.50% | 12,970 |
| Sep 25, 2025 | 40.00 | 41.00 | 39.24 | 40.00 | 40.00 | - | 29,060 |
| Sep 24, 2025 | 40.00 | 41.00 | 39.50 | 40.00 | 40.00 | - | 26,548 |
| Sep 23, 2025 | 38.00 | 40.01 | 37.00 | 40.00 | 40.00 | 5.26% | 89,824 |
| Sep 22, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 18,984 |
| Sep 19, 2025 | 38.00 | 39.00 | 37.58 | 38.00 | 38.00 | - | 5,360 |
| Sep 18, 2025 | 38.00 | 38.00 | 37.58 | 38.00 | 38.00 | - | 6,052 |
| Sep 17, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 8,045 |
| Sep 16, 2025 | 38.00 | 38.90 | 37.00 | 38.00 | 38.00 | - | 9,263 |
| Sep 15, 2025 | 36.00 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 59,602 |
| Sep 12, 2025 | 35.00 | 37.40 | 35.00 | 36.00 | 36.00 | 2.86% | 69,471 |
| Sep 11, 2025 | 34.00 | 37.00 | 34.00 | 35.00 | 35.00 | 3.55% | 24,272 |
| Sep 10, 2025 | 34.00 | 35.00 | 33.00 | 33.80 | 33.80 | -0.59% | 9,407 |
| Sep 9, 2025 | 34.00 | 34.50 | 34.00 | 34.00 | 34.00 | - | 3,638 |
| 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 |