Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 35.80
+0.80 (2.29%)
May 8, 2026, 10:35 AM GMT
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 35.00 | 36.00 | 35.00 | 35.80 | - | 2.29% | 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 | 35.00 | 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 | 37.85 | 38.00 | 35.00 | 36.50 | 36.50 | - | 7,472 |
| Apr 16, 2026 | 36.89 | 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 |
| Apr 1, 2026 | 37.00 | 41.00 | 36.10 | 39.50 | 39.50 | 6.76% | 70,631 |
| Mar 31, 2026 | 38.00 | 38.00 | 38.00 | 37.00 | 37.00 | - | 22 |
| Mar 30, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 725 |
| Mar 27, 2026 | 34.50 | 37.00 | 35.00 | 37.00 | 37.00 | 7.25% | 85,000 |
| Mar 26, 2026 | 35.50 | 35.00 | 34.00 | 34.50 | 34.50 | -2.82% | 35,043 |
| 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 |