Cogstate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	2.40	2.40	2.32	2.37	2.37	-3.66%	101,775
May 6, 2026	2.32	2.46	2.32	2.46	2.46	6.03%	19,565
May 5, 2026	2.40	2.41	2.31	2.32	2.32	-3.73%	94,480
May 4, 2026	2.38	2.47	2.37	2.41	2.41	0.42%	92,028
May 1, 2026	2.50	2.54	2.39	2.40	2.40	-3.23%	220,753
Apr 30, 2026	2.48	2.48	2.43	2.48	2.48	-0.40%	219,343
Apr 29, 2026	2.43	2.53	2.42	2.49	2.49	1.63%	88,222
Apr 28, 2026	2.44	2.59	2.41	2.45	2.45	0.41%	141,126
Apr 27, 2026	2.50	2.55	2.40	2.44	2.44	-	96,399
Apr 24, 2026	2.42	2.47	2.41	2.44	2.44	0.83%	112,092
Apr 23, 2026	2.41	2.44	2.39	2.42	2.42	-0.41%	77,401
Apr 22, 2026	2.38	2.44	2.37	2.43	2.43	2.53%	129,883
Apr 21, 2026	2.47	2.47	2.37	2.37	2.37	-2.87%	18,268
Apr 20, 2026	2.52	2.69	2.42	2.44	2.44	-2.40%	146,891
Apr 17, 2026	2.40	2.51	2.40	2.50	2.50	4.17%	134,217
Apr 16, 2026	2.39	2.40	2.36	2.40	2.40	0.42%	374,882
Apr 15, 2026	2.32	2.39	2.30	2.39	2.39	4.82%	662,294
Apr 14, 2026	2.30	2.32	2.26	2.28	2.28	0.88%	185,632
Apr 13, 2026	2.30	2.31	2.22	2.26	2.26	-1.74%	43,613
Apr 10, 2026	2.21	2.33	2.21	2.30	2.30	3.14%	61,830
Apr 9, 2026	2.42	2.45	2.22	2.23	2.23	-7.08%	241,024
Apr 8, 2026	2.24	2.40	2.20	2.40	2.40	12.15%	464,438
Apr 7, 2026	2.14	2.18	2.09	2.14	2.14	0.47%	159,467
Apr 2, 2026	2.21	2.21	2.10	2.13	2.13	-1.84%	140,914
Apr 1, 2026	2.17	2.20	2.14	2.17	2.17	-	99,472
Mar 31, 2026	2.22	2.25	2.17	2.17	2.17	-2.69%	29,463
Mar 30, 2026	2.26	2.29	2.22	2.23	2.23	-0.45%	63,991
Mar 27, 2026	2.22	2.26	2.22	2.24	2.24	0.45%	9,194
Mar 26, 2026	2.20	2.23	2.20	2.23	2.23	2.76%	22,059
Mar 25, 2026	2.11	2.20	2.10	2.17	2.17	2.84%	83,189
Mar 24, 2026	2.14	2.17	2.08	2.11	2.11	-0.47%	158,234
Mar 23, 2026	2.11	2.16	2.11	2.12	2.12	-1.85%	13,178
Mar 20, 2026	2.18	2.19	2.14	2.16	2.16	-0.46%	169,029
Mar 19, 2026	2.30	2.30	2.17	2.17	2.17	-1.36%	29,230
Mar 18, 2026	2.15	2.26	2.13	2.20	2.20	2.33%	50,343
Mar 17, 2026	2.18	2.18	2.10	2.15	2.15	-1.83%	94,026
Mar 16, 2026	2.15	2.22	2.13	2.19	2.19	1.86%	38,808
Mar 13, 2026	2.18	2.21	2.15	2.15	2.15	-0.92%	130,402
Mar 12, 2026	2.29	2.29	2.17	2.17	2.17	-3.98%	27,271
Mar 11, 2026	2.32	2.32	2.25	2.26	2.26	-2.59%	46,055
Mar 10, 2026	2.21	2.34	2.21	2.32	2.32	5.45%	185,719
Mar 9, 2026	2.10	2.24	2.07	2.20	2.20	4.27%	219,151
Mar 6, 2026	2.15	2.17	2.10	2.11	2.11	-3.21%	62,969