Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 34.71
-1.29 (-3.58%)
Jun 17, 2026, 3:16 PM GMT
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 4,022 |
| Jun 15, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 13,134 |
| Jun 12, 2026 | 36.00 | 37.00 | 35.04 | 36.00 | 36.00 | - | 5,403 |
| Jun 11, 2026 | 36.00 | 37.00 | 36.98 | 36.00 | 36.00 | - | 1,257 |
| Jun 10, 2026 | 36.00 | 37.00 | 34.12 | 36.00 | 36.00 | - | 37,233 |
| Jun 9, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 28,135 |
| Jun 8, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 2,619 |
| Jun 5, 2026 | 37.00 | 39.00 | 37.00 | 37.00 | 37.00 | - | 9,303 |
| Jun 4, 2026 | 37.00 | 39.00 | 38.60 | 37.00 | 37.00 | - | 432 |
| Jun 3, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 44,243 |
| Jun 2, 2026 | 37.00 | 39.00 | 35.00 | 37.00 | 37.00 | - | 13,940 |
| Jun 1, 2026 | 36.50 | 38.00 | 35.00 | 37.00 | 37.00 | - | 74,477 |
| May 29, 2026 | 37.00 | 38.60 | 35.06 | 37.00 | 37.00 | - | 128,400 |
| May 28, 2026 | 34.00 | 39.00 | 33.00 | 37.00 | 37.00 | 8.82% | 283,391 |
| May 27, 2026 | 34.00 | 35.00 | 33.41 | 34.00 | 34.00 | - | 217 |
| May 26, 2026 | 34.00 | 35.00 | 33.41 | 34.00 | 34.00 | - | 11,600 |
| May 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 21, 2026 | 34.70 | 35.00 | 34.70 | 34.00 | 34.00 | - | 5,002 |
| May 20, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 180 |
| May 19, 2026 | 34.00 | 35.00 | 33.41 | 34.00 | 34.00 | - | 11,281 |
| May 18, 2026 | 34.00 | 35.00 | 33.38 | 34.00 | 34.00 | - | 5,574 |
| May 15, 2026 | 35.00 | 36.00 | 33.35 | 34.00 | 34.00 | -2.86% | 61,612 |
| May 14, 2026 | 36.00 | 38.00 | 35.00 | 35.00 | 35.00 | -2.78% | 483,965 |
| May 13, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | - | 200 |
| May 12, 2026 | 36.00 | 37.00 | 35.38 | 36.00 | 36.00 | - | 26,802 |
| May 11, 2026 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 2.86% | 29,075 |
| May 8, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 56,733 |
| May 7, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 18,932 |
| May 6, 2026 | 35.50 | 36.10 | 34.00 | 35.00 | 35.00 | -1.41% | 26,359 |
| May 5, 2026 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | - | 245 |
| May 1, 2026 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | - | 226 |
| Apr 30, 2026 | 35.00 | 36.00 | 34.00 | 35.50 | 35.50 | 1.43% | 55,232 |
| Apr 29, 2026 | 35.50 | 35.00 | 34.00 | 35.00 | 35.00 | -1.41% | 7,333 |
| Apr 28, 2026 | 35.50 | 35.00 | 35.00 | 35.50 | 35.50 | - | 1,703 |
| Apr 27, 2026 | 35.50 | 35.00 | 35.00 | 35.50 | 35.50 | - | 476 |
| Apr 24, 2026 | 36.00 | 37.00 | 34.26 | 35.50 | 35.50 | -2.74% | 29,721 |
| Apr 23, 2026 | 36.50 | 37.58 | 35.00 | 36.50 | 36.50 | - | 3,785 |
| Apr 22, 2026 | 36.50 | 37.70 | 36.88 | 36.50 | 36.50 | - | 11,392 |
| Apr 21, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 3,120 |
| Apr 20, 2026 | 36.50 | 37.70 | 35.00 | 36.50 | 36.50 | - | 5,204 |
| Apr 17, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 7,472 |
| Apr 16, 2026 | 36.50 | 38.00 | 36.89 | 36.50 | 36.50 | - | 3,845 |
| Apr 15, 2026 | 37.00 | 38.00 | 35.00 | 36.50 | 36.50 | -1.35% | 18,025 |
| Apr 14, 2026 | 38.50 | 40.00 | 36.00 | 37.00 | 37.00 | -3.90% | 55,056 |
| Apr 13, 2026 | 39.00 | 40.00 | 37.26 | 38.50 | 38.50 | -1.28% | 194,424 |
| Apr 10, 2026 | 39.00 | 40.00 | 38.41 | 39.00 | 39.00 | - | 29,596 |
| Apr 9, 2026 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | 1.30% | 58,997 |
| Apr 8, 2026 | 38.50 | 40.00 | 37.11 | 38.50 | 38.50 | - | 10,004 |
| Apr 7, 2026 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 41,147 |
| Apr 2, 2026 | 39.50 | 40.00 | 37.00 | 38.50 | 38.50 | -2.53% | 62,444 |