Cogstate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.28	2.37	2.22	2.37	2.37	7.73%	88,242
Feb 24, 2026	2.24	2.24	2.19	2.20	2.20	0.92%	431,345
Feb 23, 2026	2.27	2.30	2.15	2.18	2.18	0.46%	147,794
Feb 20, 2026	2.37	2.37	2.17	2.17	2.17	-8.44%	97,226
Feb 19, 2026	2.32	2.37	2.14	2.37	2.37	8.72%	47,679
Feb 18, 2026	2.18	2.30	2.18	2.18	2.18	-0.91%	284,068
Feb 17, 2026	2.12	2.20	2.12	2.20	2.20	3.29%	15,522
Feb 16, 2026	2.14	2.20	2.11	2.13	2.13	-1.84%	124,066
Feb 13, 2026	2.10	2.17	2.07	2.17	2.17	2.36%	47,612
Feb 12, 2026	2.23	2.32	2.12	2.12	2.12	-5.78%	48,115
Feb 11, 2026	2.16	2.25	2.15	2.25	2.25	4.17%	856,126
Feb 10, 2026	2.15	2.16	2.10	2.16	2.16	-0.46%	97,777
Feb 9, 2026	2.12	2.18	2.03	2.17	2.17	0.93%	129,377
Feb 6, 2026	2.11	2.15	2.04	2.15	2.15	-0.46%	112,069
Feb 5, 2026	2.16	2.16	2.12	2.16	2.16	-0.92%	21,973
Feb 4, 2026	2.17	2.19	2.12	2.18	2.18	-0.46%	15,799
Feb 3, 2026	2.12	2.21	2.12	2.19	2.19	1.86%	64,946
Feb 2, 2026	2.10	2.19	2.10	2.15	2.15	-	244,804
Jan 30, 2026	2.06	2.15	2.04	2.15	2.15	4.37%	249,697
Jan 29, 2026	2.10	2.10	2.01	2.06	2.06	-1.90%	3,315,642
Jan 28, 2026	2.16	2.18	2.06	2.10	2.10	-2.78%	253,587
Jan 27, 2026	2.25	2.29	2.15	2.16	2.16	-4.00%	290,418
Jan 23, 2026	2.26	2.36	2.25	2.25	2.25	-2.17%	182,144
Jan 22, 2026	2.33	2.45	2.28	2.30	2.30	4.55%	215,497
Jan 21, 2026	2.20	2.23	2.17	2.20	2.20	-0.90%	467,468
Jan 20, 2026	2.16	2.24	2.16	2.22	2.22	2.30%	87,036
Jan 19, 2026	2.18	2.19	2.10	2.17	2.17	-0.46%	142,715
Jan 16, 2026	2.16	2.20	2.12	2.18	2.18	0.46%	140,627
Jan 15, 2026	2.20	2.21	2.16	2.17	2.17	-1.36%	130,242
Jan 14, 2026	2.24	2.27	2.20	2.20	2.20	-1.79%	61,521
Jan 13, 2026	2.15	2.30	2.15	2.24	2.24	4.19%	146,748
Jan 12, 2026	2.22	2.22	2.14	2.15	2.15	-1.38%	105,062
Jan 9, 2026	2.21	2.22	2.17	2.18	2.18	-3.11%	19,124
Jan 8, 2026	2.15	2.25	2.15	2.25	2.25	3.21%	30,301
Jan 7, 2026	2.25	2.30	2.16	2.18	2.18	-3.54%	106,386
Jan 6, 2026	2.26	2.30	2.24	2.26	2.26	-	47,698
Jan 5, 2026	2.30	2.32	2.23	2.26	2.26	-1.31%	64,799
Jan 2, 2026	2.27	2.29	2.26	2.29	2.29	1.33%	15,250
Dec 31, 2025	2.27	2.33	2.26	2.26	2.26	-0.44%	38,474
Dec 30, 2025	2.20	2.35	2.20	2.27	2.27	1.79%	47,112
Dec 29, 2025	2.20	2.35	2.20	2.23	2.23	0.90%	742,031
Dec 24, 2025	2.32	2.32	2.20	2.21	2.21	-3.07%	53,615
Dec 23, 2025	2.30	2.32	2.23	2.28	2.28	-1.30%	294,622
Dec 22, 2025	2.45	2.45	2.30	2.31	2.31	-6.85%	119,491
Dec 19, 2025	2.23	2.50	2.20	2.48	2.48	12.22%	519,061
Dec 18, 2025	2.25	2.25	2.19	2.21	2.21	-1.78%	275,935
Dec 17, 2025	2.25	2.26	2.21	2.25	2.25	-	180,093
Dec 16, 2025	2.20	2.29	2.20	2.25	2.25	2.27%	144,419
Dec 15, 2025	2.17	2.30	2.11	2.20	2.20	-3.93%	142,845
Dec 12, 2025	2.10	2.29	2.10	2.29	2.29	7.01%	110,935