Cogstate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	2.15	2.26	2.07	2.14	2.14	-3.17%	245,301
Dec 10, 2025	1.91	2.21	1.75	2.21	2.21	-11.95%	1,458,420
Dec 9, 2025	2.52	2.56	2.47	2.51	2.51	-0.40%	80,404
Dec 8, 2025	2.55	2.58	2.51	2.52	2.52	-0.79%	37,214
Dec 5, 2025	2.55	2.61	2.53	2.54	2.54	0.79%	1,073,500
Dec 4, 2025	2.44	2.58	2.42	2.52	2.52	3.70%	169,859
Dec 3, 2025	2.46	2.46	2.40	2.43	2.43	-	349,285
Dec 2, 2025	2.41	2.47	2.40	2.43	2.43	-0.41%	717,360
Dec 1, 2025	2.57	2.57	2.30	2.44	2.44	-5.43%	278,162
Nov 28, 2025	2.54	2.59	2.47	2.58	2.58	1.57%	128,810
Nov 27, 2025	2.63	2.64	2.54	2.54	2.54	-1.93%	364,065
Nov 26, 2025	2.60	2.63	2.55	2.59	2.59	-0.38%	76,323
Nov 25, 2025	2.59	2.63	2.55	2.60	2.60	0.39%	85,041
Nov 24, 2025	2.40	2.63	2.40	2.59	2.59	3.60%	367,006
Nov 21, 2025	2.47	2.57	2.44	2.50	2.50	-3.10%	638,223
Nov 20, 2025	2.63	2.65	2.56	2.58	2.58	-	66,542
Nov 19, 2025	2.60	2.64	2.48	2.58	2.58	-2.64%	337,832
Nov 18, 2025	2.70	2.77	2.60	2.65	2.65	-1.85%	331,150
Nov 17, 2025	2.74	2.74	2.67	2.70	2.70	-1.46%	862,477
Nov 14, 2025	2.80	2.81	2.72	2.74	2.74	-3.86%	478,689
Nov 13, 2025	2.89	2.89	2.81	2.85	2.85	-0.70%	170,433
Nov 12, 2025	2.89	2.94	2.84	2.87	2.87	-1.71%	195,383
Nov 11, 2025	2.87	2.97	2.80	2.92	2.92	4.29%	673,768
Nov 10, 2025	2.67	2.82	2.61	2.80	2.80	3.70%	347,790
Nov 7, 2025	2.71	2.72	2.67	2.70	2.70	-1.82%	164,367
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	2.70	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