Cambridge Cognition Holdings Plc (AIM:COG)
London · Delayed Price · Currency is GBP · Price in GBX 31.00
-2.00 (-6.06%)
Aug 17, 2026, 10:52 AM GMT
AIM:COG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 33.10 | 34.00 | 31.00 | 31.00 | - | -6.06% | 63,826 |
| Aug 14, 2026 | 32.00 | 33.93 | 32.00 | 33.00 | 33.00 | - | 2,153 |
| Aug 13, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 15,324 |
| 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 |
| Aug 6, 2026 | 33.00 | 34.00 | 32.12 | 33.00 | 33.00 | - | 1,493 |
| Aug 5, 2026 | 33.00 | 34.00 | 32.05 | 33.00 | 33.00 | - | 60,392 |
| Aug 4, 2026 | 33.68 | 34.20 | 34.20 | 33.00 | 33.00 | - | 3,341 |
| Aug 3, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 6,917 |
| Jul 31, 2026 | 33.00 | 34.00 | 34.00 | 33.00 | 33.00 | - | 926 |
| Jul 30, 2026 | 33.00 | 33.69 | 33.69 | 33.00 | 33.00 | - | 295 |
| Jul 29, 2026 | 32.50 | 34.00 | 32.00 | 33.00 | 33.00 | 1.54% | 15,347 |
| Jul 28, 2026 | 32.50 | 33.00 | 32.03 | 32.50 | 32.50 | - | 7,248 |
| Jul 27, 2026 | 32.50 | 33.00 | 32.26 | 32.50 | 32.50 | - | 4,448 |
| Jul 24, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 23,194 |
| Jul 23, 2026 | 32.50 | 33.00 | 32.26 | 32.50 | 32.50 | - | 4,692 |
| Jul 22, 2026 | 32.00 | 33.00 | 31.00 | 32.50 | 32.50 | 1.56% | 39,175 |
| Jul 21, 2026 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | - | 1 |
| Jul 20, 2026 | 32.00 | 33.00 | 32.70 | 32.00 | 32.00 | - | 7,690 |
| Jul 17, 2026 | 31.50 | 33.00 | 30.00 | 32.00 | 32.00 | 1.59% | 16,753 |
| Jul 16, 2026 | 31.50 | 32.99 | 31.25 | 31.50 | 31.50 | - | 160 |
| Jul 15, 2026 | 31.50 | 33.00 | 31.25 | 31.50 | 31.50 | - | 13 |
| Jul 14, 2026 | 31.50 | 32.99 | 30.00 | 31.50 | 31.50 | - | 792 |
| Jul 13, 2026 | 31.50 | 31.25 | 31.25 | 31.50 | 31.50 | - | 1,716 |
| Jul 10, 2026 | 31.50 | 32.85 | 30.00 | 31.50 | 31.50 | - | 37,254 |
| Jul 9, 2026 | 33.50 | 34.00 | 32.00 | 31.50 | 31.50 | -5.97% | 13,261 |
| Jul 8, 2026 | 34.00 | 34.40 | 33.00 | 33.50 | 33.50 | -1.47% | 11,525 |
| 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 |