Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
+0.60 (2.19%)
Oct 16, 2026, 2:30 PM GMT
AIM:COG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.19% | 1,086 |
| Oct 15, 2026 | 27.00 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | 2,695 |
| Oct 14, 2026 | 29.00 | 29.00 | 29.00 | 28.00 | 28.00 | - | 10 |
| Oct 13, 2026 | 29.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 26,950 |
| Oct 12, 2026 | 29.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 1,666 |
| Oct 9, 2026 | 28.00 | 29.00 | 27.10 | 28.00 | 28.00 | - | 3,155 |
| Oct 8, 2026 | 28.00 | 29.00 | 27.15 | 28.00 | 28.00 | - | 4,886 |
| Oct 7, 2026 | 28.00 | 27.10 | 27.10 | 28.00 | 28.00 | - | 5 |
| Oct 6, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 13,049 |
| Oct 5, 2026 | 28.00 | 29.00 | 27.52 | 28.00 | 28.00 | - | 22,547 |
| Oct 2, 2026 | 27.52 | 27.52 | 27.52 | 28.00 | 28.00 | - | 3,634 |
| Oct 1, 2026 | 27.52 | 28.00 | 28.00 | 28.00 | 28.00 | - | 11,560 |
| Sep 30, 2026 | 28.89 | 29.00 | 28.89 | 28.00 | 28.00 | - | 2,084 |
| Sep 29, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 28,594 |
| Sep 28, 2026 | 27.55 | 29.00 | 27.00 | 28.00 | 28.00 | - | 13,176 |
| Sep 25, 2026 | 29.00 | 29.00 | 28.49 | 28.00 | 28.00 | - | 17,759 |
| Sep 24, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 34,183 |
| Sep 23, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 1.82% | 18,953 |
| Sep 22, 2026 | 27.26 | 28.00 | 27.00 | 27.50 | 27.50 | - | 38,872 |
| Sep 21, 2026 | 27.38 | 28.00 | 27.00 | 27.50 | 27.50 | - | 100,731 |
| Sep 18, 2026 | 28.00 | 28.00 | 28.00 | 27.50 | 27.50 | - | 29,643 |
| Sep 17, 2026 | 28.00 | 28.00 | 27.00 | 27.50 | 27.50 | - | 2,484 |
| Sep 16, 2026 | 28.50 | 27.45 | 27.20 | 27.50 | 27.50 | -1.79% | 18,172 |
| Sep 15, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 31,983 |
| Sep 14, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 25,581 |
| Sep 11, 2026 | 28.00 | 29.00 | 27.66 | 28.00 | 28.00 | - | 5,304 |
| Sep 10, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 119,414 |
| Sep 9, 2026 | 28.50 | 28.48 | 27.00 | 27.50 | 27.50 | -3.51% | 186,406 |
| Sep 8, 2026 | 30.50 | 31.00 | 27.00 | 28.50 | 28.50 | -6.56% | 67,742 |
| Sep 7, 2026 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 16,273 |
| Sep 4, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 21,663 |
| Sep 3, 2026 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | - | 142 |
| Sep 2, 2026 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | - | 9,192 |
| Sep 1, 2026 | 31.00 | 32.00 | 30.50 | 31.00 | 31.00 | - | 11,017 |
| Aug 28, 2026 | 31.00 | 31.40 | 30.10 | 31.00 | 31.00 | - | 68,935 |
| Aug 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 26, 2026 | 31.00 | 32.00 | 30.10 | 31.00 | 31.00 | - | 25,144 |
| Aug 25, 2026 | 32.00 | 32.00 | 30.55 | 31.00 | 31.00 | -3.13% | 38,410 |
| Aug 24, 2026 | 32.00 | 33.00 | 32.10 | 32.00 | 32.00 | - | 3,759 |
| Aug 21, 2026 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 17,481 |
| Aug 20, 2026 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | - | 4,340 |
| Aug 19, 2026 | 33.00 | 34.00 | 31.61 | 33.00 | 33.00 | - | 17,826 |
| Aug 18, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 10,522 |
| Aug 17, 2026 | 33.00 | 34.00 | 31.00 | 33.00 | 33.00 | - | 35,633 |
| Aug 14, 2026 | 33.00 | 33.93 | 32.00 | 33.00 | 33.00 | - | 2,153 |
| Aug 13, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 15,323 |
| Aug 12, 2026 | 33.00 | 34.00 | 32.05 | 33.00 | 33.00 | - | 207 |
| Aug 11, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 10,487 |
| Aug 10, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 8,373 |
| Aug 7, 2026 | 33.00 | 33.95 | 32.35 | 33.00 | 33.00 | - | 6,793 |