Cogstate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	2.80	2.80	2.72	2.75	2.75	-0.72%	146,906
Nov 5, 2025	2.78	2.78	2.68	2.77	2.77	0.36%	128,039
Nov 4, 2025	2.85	2.86	2.75	2.76	2.76	-2.47%	415,542
Nov 3, 2025	2.81	2.87	2.76	2.83	2.83	2.91%	833,717
Oct 31, 2025	2.75	2.78	2.69	2.75	2.75	1.48%	467,795
Oct 30, 2025	2.55	2.75	2.55	2.71	2.71	5.86%	526,411
Oct 29, 2025	2.52	2.60	2.52	2.56	2.56	0.39%	77,393
Oct 28, 2025	2.55	2.55	2.49	2.55	2.55	-	188,888
Oct 27, 2025	2.46	2.60	2.41	2.55	2.55	3.66%	334,624
Oct 24, 2025	2.44	2.47	2.41	2.46	2.46	0.82%	1,506,865
Oct 23, 2025	2.45	2.50	2.42	2.44	2.44	-0.41%	117,905
Oct 22, 2025	2.54	2.54	2.43	2.45	2.45	-3.54%	73,077
Oct 21, 2025	2.55	2.55	2.50	2.54	2.54	0.40%	81,780
Oct 20, 2025	2.41	2.58	2.41	2.53	2.53	3.69%	588,118
Oct 17, 2025	2.69	2.69	2.35	2.44	2.44	-6.15%	317,153
Oct 16, 2025	2.50	2.64	2.50	2.60	2.60	6.12%	156,139
Oct 15, 2025	2.46	2.50	2.43	2.45	2.45	1.66%	172,530
Oct 14, 2025	2.44	2.46	2.38	2.41	2.41	0.42%	111,588
Oct 13, 2025	2.39	2.41	2.33	2.40	2.40	0.42%	131,170
Oct 10, 2025	2.34	2.40	2.34	2.39	2.39	2.14%	57,360
Oct 9, 2025	2.45	2.49	2.34	2.34	2.34	-4.10%	166,219
Oct 8, 2025	2.47	2.47	2.38	2.44	2.44	0.41%	610,947
Oct 7, 2025	2.33	2.46	2.30	2.43	2.43	4.29%	291,369
Oct 6, 2025	2.30	2.35	2.29	2.33	2.33	-	84,169
Oct 5, 2025	2.30	2.33	2.29	2.33	2.33	-	25,010
Oct 3, 2025	2.25	2.37	2.21	2.33	2.33	4.02%	741,155
Oct 2, 2025	2.19	2.24	2.17	2.24	2.24	1.82%	741,155
Oct 1, 2025	2.19	2.22	2.17	2.20	2.20	0.46%	77,915
Sep 30, 2025	2.16	2.23	2.15	2.19	2.19	1.86%	106,808
Sep 29, 2025	2.17	2.18	2.14	2.15	2.15	-0.92%	141,289
Sep 28, 2025	2.17	2.17	2.17	2.17	2.17	-	1,025
Sep 26, 2025	2.17	2.20	2.14	2.17	2.17	-	50,251
Sep 25, 2025	2.17	2.18	2.14	2.17	2.17	1.40%	32,647
Sep 24, 2025	2.18	2.18	2.10	2.14	2.14	-1.38%	127,138
Sep 23, 2025	2.15	2.19	2.07	2.17	2.17	4.33%	163,199
Sep 22, 2025	2.02	2.15	1.99	2.08	2.08	2.97%	228,865
Sep 19, 2025	2.00	2.07	1.98	2.02	2.02	1.00%	251,905
Sep 18, 2025	1.99	2.04	1.96	2.00	2.00	0.50%	114,311
Sep 17, 2025	1.95	2.04	1.92	1.99	1.99	2.05%	143,649
Sep 16, 2025	1.93	1.96	1.90	1.95	1.95	2.09%	121,940
Sep 15, 2025	1.79	1.98	1.78	1.91	1.91	8.52%	93,109
Sep 12, 2025	1.80	1.80	1.76	1.76	1.76	-1.68%	340,354
Sep 11, 2025	1.78	1.79	1.75	1.79	1.79	0.56%	66,804
Sep 10, 2025	1.76	1.81	1.73	1.78	1.78	0.56%	64,718
Sep 9, 2025	1.74	1.77	1.69	1.77	1.77	2.31%	3,934,037
Sep 8, 2025	1.72	1.77	1.71	1.73	1.73	0.58%	68,269
Sep 5, 2025	1.75	1.75	1.70	1.72	1.72	-3.91%	20,134
Sep 4, 2025	1.72	1.79	1.71	1.79	1.79	5.29%	122,146
Sep 3, 2025	1.74	1.74	1.69	1.70	1.70	-2.30%	79,732
Sep 2, 2025	1.69	1.74	1.69	1.74	1.74	2.35%	72,387