Cogstate Limited (ASX:CGS)
Australia · Delayed Price · Currency is AUD 3.390
-0.060 (-1.74%)
Nov 2, 2026, 4:10 PM AEDT
Cogstate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.40 | 3.42 | 3.29 | 3.39 | 3.39 | -1.74% | 230,550 |
| Oct 30, 2026 | 3.41 | 3.46 | 3.34 | 3.45 | 3.45 | 1.17% | 206,001 |
| Oct 29, 2026 | 3.45 | 3.49 | 3.41 | 3.41 | 3.41 | -1.16% | 889,951 |
| Oct 28, 2026 | 3.42 | 3.51 | 3.42 | 3.45 | 3.45 | 0.88% | 140,204 |
| Oct 27, 2026 | 3.45 | 3.50 | 3.42 | 3.42 | 3.42 | -1.44% | 62,590 |
| Oct 26, 2026 | 3.44 | 3.49 | 3.35 | 3.47 | 3.47 | -0.29% | 641,081 |
| Oct 23, 2026 | 3.51 | 3.58 | 3.45 | 3.48 | 3.48 | -3.33% | 848,460 |
| Oct 22, 2026 | 3.58 | 3.61 | 3.53 | 3.60 | 3.60 | 0.56% | 329,381 |
| Oct 21, 2026 | 3.56 | 3.60 | 3.49 | 3.58 | 3.58 | 2.29% | 106,591 |
| Oct 20, 2026 | 3.45 | 3.56 | 3.43 | 3.50 | 3.50 | -0.85% | 725,189 |
| Oct 19, 2026 | 3.62 | 3.73 | 3.49 | 3.53 | 3.53 | -3.29% | 364,589 |
| Oct 16, 2026 | 3.59 | 3.65 | 3.55 | 3.65 | 3.65 | 3.40% | 196,076 |
| Oct 15, 2026 | 3.57 | 3.62 | 3.24 | 3.53 | 3.53 | -3.02% | 704,749 |
| Oct 14, 2026 | 3.79 | 3.79 | 3.59 | 3.64 | 3.64 | -3.45% | 445,260 |
| Oct 13, 2026 | 3.82 | 3.95 | 3.71 | 3.77 | 3.77 | -0.79% | 1,041,057 |
| Oct 12, 2026 | 3.59 | 3.98 | 3.59 | 3.80 | 3.80 | 10.14% | 1,011,050 |
| Oct 9, 2026 | 3.40 | 3.47 | 3.38 | 3.45 | 3.45 | 1.17% | 165,049 |
| Oct 8, 2026 | 3.36 | 3.43 | 3.34 | 3.41 | 3.41 | 0.59% | 193,266 |
| Oct 7, 2026 | 3.34 | 3.40 | 3.32 | 3.39 | 3.39 | 2.42% | 112,884 |
| Oct 6, 2026 | 3.35 | 3.35 | 3.23 | 3.31 | 3.31 | -0.90% | 167,932 |
| Oct 5, 2026 | 3.23 | 3.38 | 3.23 | 3.34 | 3.34 | 1.52% | 124,587 |
| Oct 2, 2026 | 3.42 | 3.46 | 3.29 | 3.29 | 3.29 | -3.24% | 152,387 |
| Oct 1, 2026 | 3.41 | 3.43 | 3.34 | 3.40 | 3.40 | -0.29% | 127,382 |
| Sep 30, 2026 | 3.45 | 3.45 | 3.34 | 3.41 | 3.41 | - | 1,436,554 |
| Sep 29, 2026 | 3.33 | 3.41 | 3.32 | 3.41 | 3.41 | 3.02% | 218,386 |
| Sep 28, 2026 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | -1.78% | 259,372 |
| Sep 25, 2026 | 3.25 | 3.41 | 3.23 | 3.37 | 3.37 | 4.01% | 429,605 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.23 | 3.24 | 3.24 | -1.82% | 268,019 |
| Sep 23, 2026 | 3.42 | 3.42 | 3.25 | 3.30 | 3.30 | -2.65% | 372,215 |
| Sep 22, 2026 | 3.35 | 3.42 | 3.33 | 3.39 | 3.39 | 0.59% | 87,795 |
| Sep 21, 2026 | 3.44 | 3.50 | 3.35 | 3.37 | 3.37 | -1.75% | 306,466 |
| Sep 18, 2026 | 3.38 | 3.49 | 3.27 | 3.43 | 3.43 | 4.26% | 1,802,976 |
| Sep 17, 2026 | 3.19 | 3.38 | 3.19 | 3.29 | 3.29 | 3.13% | 879,400 |
| Sep 16, 2026 | 3.15 | 3.20 | 3.10 | 3.19 | 3.19 | 1.59% | 547,394 |
| Sep 15, 2026 | 3.05 | 3.18 | 3.05 | 3.14 | 3.14 | 4.32% | 315,460 |
| Sep 14, 2026 | 3.05 | 3.08 | 2.99 | 3.01 | 3.01 | 0.33% | 80,969 |
| Sep 11, 2026 | 2.97 | 3.02 | 2.96 | 3.00 | 3.00 | -0.33% | 67,032 |
| Sep 10, 2026 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | -2.90% | 182,365 |
| Sep 9, 2026 | 3.04 | 3.13 | 3.02 | 3.10 | 3.10 | 1.64% | 436,334 |
| Sep 8, 2026 | 3.02 | 3.05 | 2.95 | 3.05 | 3.05 | 1.67% | 648,703 |
| Sep 7, 2026 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -2.91% | 198,402 |
| Sep 4, 2026 | 3.10 | 3.15 | 3.06 | 3.09 | 3.09 | 0.65% | 153,974 |
| Sep 3, 2026 | 3.00 | 3.10 | 3.00 | 3.07 | 3.07 | -0.32% | 301,335 |
| Sep 2, 2026 | 3.04 | 3.10 | 2.99 | 3.08 | 3.08 | 1.32% | 196,626 |
| Sep 1, 2026 | 3.06 | 3.08 | 2.99 | 3.04 | 3.04 | -1.30% | 178,175 |
| Aug 31, 2026 | 3.05 | 3.22 | 3.05 | 3.08 | 3.08 | -1.28% | 126,051 |
| Aug 28, 2026 | 3.18 | 3.19 | 3.05 | 3.12 | 3.12 | -2.50% | 493,014 |
| Aug 27, 2026 | 3.14 | 3.22 | 3.08 | 3.20 | 3.20 | 4.58% | 616,934 |
| Aug 26, 2026 | 3.09 | 3.15 | 3.00 | 3.06 | 3.06 | 0.99% | 461,027 |
| Aug 25, 2026 | 3.07 | 3.10 | 2.99 | 3.03 | 3.03 | -0.33% | 1,006,427 |