Cogstate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	3.04	3.10	2.99	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
Aug 24, 2026	3.15	3.15	3.02	3.04	3.04	-1.94%	428,178
Aug 21, 2026	3.09	3.23	3.00	3.10	3.10	1.97%	333,604
Aug 20, 2026	2.95	3.12	2.95	3.08	3.04	5.12%	962,357
Aug 19, 2026	2.71	2.95	2.69	2.93	2.89	7.33%	1,551,820
Aug 18, 2026	2.90	2.95	2.62	2.73	2.69	-2.15%	3,221,236
Aug 17, 2026	2.80	2.81	2.77	2.79	2.75	-0.36%	569,868
Aug 14, 2026	2.79	2.80	2.72	2.80	2.76	2.19%	1,292,674
Aug 13, 2026	2.75	2.80	2.69	2.74	2.70	-0.36%	849,793
Aug 12, 2026	2.67	2.75	2.67	2.75	2.71	1.85%	1,003,455
Aug 11, 2026	2.65	2.70	2.63	2.70	2.66	1.12%	237,911
Aug 10, 2026	2.62	2.68	2.59	2.67	2.64	3.09%	64,109
Aug 7, 2026	2.63	2.63	2.56	2.59	2.56	-1.52%	41,806
Aug 6, 2026	2.63	2.68	2.58	2.63	2.60	1.15%	141,961
Aug 5, 2026	2.67	2.67	2.49	2.60	2.57	4.00%	307,510
Aug 4, 2026	2.47	2.52	2.47	2.50	2.47	-0.40%	58,774
Aug 3, 2026	2.49	2.54	2.43	2.51	2.48	0.40%	115,829
Jul 31, 2026	2.53	2.56	2.50	2.50	2.47	-0.79%	68,117
Jul 30, 2026	2.59	2.59	2.49	2.52	2.49	-3.08%	62,507
Jul 29, 2026	2.45	2.63	2.42	2.60	2.57	5.69%	335,473
Jul 28, 2026	2.45	2.51	2.44	2.46	2.43	-0.81%	324,018
Jul 27, 2026	2.45	2.55	2.43	2.48	2.45	-1.98%	167,933
Jul 24, 2026	2.64	2.64	2.52	2.53	2.50	-1.94%	68,392
Jul 23, 2026	2.65	2.70	2.57	2.58	2.55	-1.90%	173,698
Jul 22, 2026	2.72	2.73	2.62	2.63	2.60	-2.95%	135,327
Jul 21, 2026	2.77	2.77	2.64	2.71	2.67	-1.45%	191,697
Jul 20, 2026	2.73	2.77	2.70	2.75	2.71	0.73%	184,153
Jul 17, 2026	2.70	2.78	2.66	2.73	2.69	2.25%	102,279
Jul 16, 2026	2.76	2.76	2.66	2.67	2.64	-3.26%	113,828
Jul 15, 2026	2.78	2.81	2.74	2.76	2.72	-0.72%	65,118
Jul 14, 2026	2.88	2.88	2.76	2.78	2.74	-3.47%	137,456
Jul 13, 2026	2.95	3.01	2.88	2.88	2.84	-0.69%	254,373
Jul 10, 2026	2.88	2.95	2.84	2.90	2.86	0.69%	316,758
Jul 9, 2026	2.70	2.91	2.69	2.88	2.84	7.06%	1,887,525
Jul 8, 2026	2.96	3.00	2.57	2.69	2.66	-3.93%	926,765
Jul 7, 2026	2.80	2.83	2.75	2.80	2.76	-1.06%	166,873
Jul 6, 2026	2.80	2.86	2.78	2.83	2.79	3.28%	375,953
Jul 3, 2026	2.71	2.76	2.65	2.74	2.70	1.11%	146,950
Jul 2, 2026	2.68	2.74	2.63	2.71	2.67	0.74%	812,030
Jul 1, 2026	2.71	2.75	2.68	2.69	2.66	-1.47%	581,531
Jun 30, 2026	2.80	2.81	2.73	2.73	2.69	-1.80%	95,071
Jun 29, 2026	2.76	2.84	2.76	2.78	2.74	0.72%	140,295
Jun 26, 2026	2.80	2.83	2.76	2.76	2.72	-0.72%	82,769
Jun 25, 2026	2.78	2.86	2.76	2.78	2.74	1.09%	210,083