Cogstate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.70	2.78	2.66	2.73	2.73	2.25%	102,279
Jul 16, 2026	2.76	2.76	2.66	2.67	2.67	-3.26%	113,828
Jul 15, 2026	2.78	2.81	2.74	2.76	2.76	-0.72%	65,118
Jul 14, 2026	2.88	2.88	2.76	2.78	2.78	-3.47%	137,456
Jul 13, 2026	2.95	3.01	2.88	2.88	2.88	-0.69%	254,373
Jul 10, 2026	2.88	2.95	2.84	2.90	2.90	0.69%	316,758
Jul 9, 2026	2.70	2.91	2.69	2.88	2.88	7.06%	1,887,525
Jul 8, 2026	2.96	3.00	2.57	2.69	2.69	-3.93%	926,765
Jul 7, 2026	2.80	2.83	2.75	2.80	2.80	-1.06%	166,873
Jul 6, 2026	2.80	2.86	2.78	2.83	2.83	3.28%	375,953
Jul 3, 2026	2.71	2.76	2.65	2.74	2.74	1.11%	146,950
Jul 2, 2026	2.68	2.74	2.63	2.71	2.71	0.74%	812,030
Jul 1, 2026	2.71	2.75	2.68	2.69	2.69	-1.47%	581,531
Jun 30, 2026	2.80	2.81	2.73	2.73	2.73	-1.80%	95,071
Jun 29, 2026	2.76	2.84	2.76	2.78	2.78	0.72%	140,295
Jun 26, 2026	2.80	2.83	2.76	2.76	2.76	-0.72%	82,769
Jun 25, 2026	2.78	2.86	2.76	2.78	2.78	1.09%	210,083
Jun 24, 2026	2.81	2.83	2.74	2.75	2.75	-0.36%	360,177
Jun 23, 2026	2.75	2.86	2.75	2.76	2.76	0.36%	593,428
Jun 22, 2026	2.75	2.77	2.71	2.75	2.75	-	88,844
Jun 19, 2026	2.80	2.82	2.74	2.75	2.75	-2.48%	338,891
Jun 18, 2026	2.73	2.85	2.68	2.82	2.82	3.30%	421,274
Jun 17, 2026	2.77	2.77	2.72	2.73	2.73	-0.73%	27,695
Jun 16, 2026	2.82	2.82	2.74	2.75	2.75	-1.79%	253,243
Jun 15, 2026	2.91	2.91	2.72	2.80	2.80	2.19%	676,165
Jun 12, 2026	2.75	2.77	2.71	2.74	2.74	-0.36%	917,165
Jun 11, 2026	2.81	2.81	2.71	2.75	2.75	-1.43%	251,991
Jun 10, 2026	2.59	2.85	2.57	2.79	2.79	7.72%	932,577
Jun 9, 2026	2.50	2.59	2.36	2.59	2.59	3.19%	94,985
Jun 5, 2026	2.52	2.54	2.48	2.51	2.51	0.80%	120,658
Jun 4, 2026	2.52	2.55	2.48	2.49	2.49	-0.40%	59,704
Jun 3, 2026	2.46	2.53	2.44	2.50	2.50	1.63%	166,290
Jun 2, 2026	2.56	2.56	2.42	2.46	2.46	-3.53%	160,667
Jun 1, 2026	2.63	2.63	2.53	2.55	2.55	-	53,272
May 29, 2026	2.60	2.60	2.53	2.55	2.55	-1.92%	194,872
May 28, 2026	2.64	2.64	2.58	2.60	2.60	-0.38%	119,133
May 27, 2026	2.55	2.64	2.55	2.61	2.61	2.35%	190,876
May 26, 2026	2.61	2.62	2.55	2.55	2.55	-2.30%	27,837
May 25, 2026	2.64	2.64	2.57	2.61	2.61	-0.38%	90,344
May 22, 2026	2.53	2.65	2.53	2.62	2.62	3.15%	167,479
May 21, 2026	2.51	2.58	2.51	2.54	2.54	1.20%	34,598
May 20, 2026	2.60	2.64	2.51	2.51	2.51	-0.79%	82,590
May 19, 2026	2.52	2.61	2.52	2.53	2.53	0.80%	127,153
May 18, 2026	2.48	2.52	2.47	2.51	2.51	0.80%	816,992
May 15, 2026	2.53	2.54	2.49	2.49	2.49	-0.80%	29,844
May 14, 2026	2.48	2.55	2.45	2.51	2.51	1.21%	64,954
May 13, 2026	2.40	2.52	2.40	2.48	2.48	0.40%	48,703
May 12, 2026	2.50	2.50	2.43	2.47	2.47	-1.20%	112,052
May 11, 2026	2.34	2.50	2.34	2.50	2.50	5.49%	41,123
May 8, 2026	2.38	2.38	2.27	2.37	2.37	-	88,287