Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 36.67
+2.67 (7.85%)
May 28, 2026, 4:23 PM GMT
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 37.00 | 41.00 | 36.10 | 39.50 | 39.50 | 6.76% | 70,631 |
| Mar 31, 2026 | 37.00 | 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 |