Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
+0.50 (1.49%)
Jul 7, 2026, 2:04 PM GMT
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 34.00 | 34.50 | 33.00 | 34.00 | 34.00 | 1.49% | 7,622 |
| Jul 6, 2026 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 16,900 |
| Jul 3, 2026 | 33.00 | 35.00 | 32.00 | 33.50 | 33.50 | 1.52% | 26,796 |
| Jul 2, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 622 |
| Jul 1, 2026 | 33.00 | 32.10 | 32.00 | 33.00 | 33.00 | - | 6,916 |
| Jun 30, 2026 | 33.50 | 35.00 | 32.25 | 33.00 | 33.00 | -1.49% | 9,268 |
| Jun 29, 2026 | 33.50 | 34.90 | 32.25 | 33.50 | 33.50 | - | 26,601 |
| Jun 26, 2026 | 34.00 | 34.93 | 33.00 | 33.50 | 33.50 | -1.47% | 2,485 |
| Jun 25, 2026 | 34.00 | 34.30 | 34.20 | 34.00 | 34.00 | - | 24,855 |
| Jun 24, 2026 | 33.00 | 35.70 | 32.00 | 34.00 | 34.00 | -1.45% | 115,319 |
| Jun 23, 2026 | 35.00 | 34.40 | 34.00 | 34.50 | 34.50 | -1.43% | 6,754 |
| Jun 22, 2026 | 36.00 | 36.00 | 36.00 | 35.00 | 35.00 | - | 61 |
| Jun 19, 2026 | 34.50 | 36.00 | 34.00 | 35.00 | 35.00 | - | 2,699 |
| Jun 18, 2026 | 35.00 | 34.00 | 34.00 | 35.00 | 35.00 | - | 57 |
| Jun 17, 2026 | 36.00 | 36.90 | 33.21 | 35.00 | 35.00 | -2.78% | 54,832 |
| 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 |